Indicators

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	73.52	73.81	73.11	73.75	229,915	+0.18(+0.25%)
Dec 28, 2023	73.70	74.22	73.33	73.56	170,504	-0.09(-0.12%)
Dec 27, 2023	74.13	74.36	73.59	73.65	174,591	-0.21(-0.29%)
Dec 26, 2023	72.72	74.21	72.42	73.86	137,825	+1.23(+1.70%)
Dec 22, 2023	72.45	73.30	72.11	72.63	191,387	+0.76(+1.05%)
Dec 21, 2023	70.22	71.92	70.11	71.88	291,745	+2.06(+2.94%)
Dec 20, 2023	70.85	70.98	69.81	69.82	253,227	-0.91(-1.29%)
Dec 19, 2023	70.47	71.53	70.26	70.73	327,331	+0.30(+0.43%)
Dec 18, 2023	69.88	71.52	69.31	70.43	344,789	+0.87(+1.25%)
Dec 15, 2023	70.25	70.25	68.68	69.56	1,057,276	-0.96(-1.36%)
Dec 14, 2023	69.47	70.66	68.90	70.52	352,716	+2.08(+3.03%)
Dec 13, 2023	67.53	68.91	67.07	68.44	455,797	+0.60(+0.89%)
Dec 12, 2023	67.69	67.91	66.64	67.84	278,824	-0.02(-0.03%)
Dec 11, 2023	66.67	67.92	66.40	67.86	360,547	+0.72(+1.07%)
Dec 08, 2023	66.25	67.29	65.94	67.14	360,161	+1.21(+1.84%)
Dec 07, 2023	65.13	66.14	64.31	65.93	262,844	+0.91(+1.40%)
Dec 06, 2023	63.84	65.25	63.26	65.02	459,370	+0.93(+1.45%)
Dec 05, 2023	64.57	64.74	63.70	64.09	268,459	-0.43(-0.66%)
Dec 04, 2023	63.22	64.85	63.22	64.52	366,040	+1.06(+1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.