Indicators

Cogent Comm Hlds (NQ: CCOI )

59.81 +0.37 (+0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	81.82	83.38	75.23	78.45	717,920	+0.18(+0.24%)
Feb 28, 2024	76.78	78.90	76.60	78.27	473,963	+0.75(+0.96%)
Feb 27, 2024	77.64	78.13	76.27	77.52	534,225	-0.05(-0.06%)
Feb 26, 2024	76.39	77.63	75.97	77.57	332,057	+1.17(+1.54%)
Feb 23, 2024	75.50	76.70	75.07	76.39	272,780	+1.25(+1.66%)
Feb 22, 2024	74.34	75.53	73.69	75.14	344,497	+0.39(+0.52%)
Feb 21, 2024	74.06	75.16	74.02	74.76	268,397	+0.18(+0.25%)
Feb 20, 2024	73.59	74.88	73.59	74.57	263,186	+0.33(+0.44%)
Feb 16, 2024	74.45	74.89	73.47	74.24	302,596	-0.48(-0.65%)
Feb 15, 2024	72.72	75.01	72.72	74.73	239,354	+2.13(+2.94%)
Feb 14, 2024	73.19	73.43	71.81	72.59	329,436	+0.12(+0.16%)
Feb 13, 2024	73.38	74.18	71.71	72.48	423,218	-2.59(-3.45%)
Feb 12, 2024	75.06	75.62	74.29	75.07	224,588	+0.04(+0.05%)
Feb 09, 2024	72.94	75.12	72.82	75.03	295,358	+2.54(+3.50%)
Feb 08, 2024	73.20	73.20	71.67	72.49	200,067	-0.67(-0.91%)
Feb 07, 2024	72.22	73.33	71.86	73.16	274,305	+1.06(+1.47%)
Feb 06, 2024	71.60	72.43	71.60	72.10	156,158	+0.35(+0.49%)
Feb 05, 2024	71.30	72.22	70.43	71.75	199,260	-0.51(-0.71%)
Feb 02, 2024	72.74	73.05	72.08	72.26	265,982	-1.16(-1.58%)

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.