Indicators

Cogent Comm Hlds (NQ: CCOI )

59.15 +1.27 (+2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.99	47.21	46.60	46.85	540,508	-0.02(-0.03%)
Jun 27, 2019	46.23	47.13	46.23	46.87	189,513	+0.77(+1.66%)
Jun 26, 2019	46.36	46.91	45.78	46.10	249,882	-0.21(-0.44%)
Jun 25, 2019	46.62	46.75	46.08	46.31	319,173	-0.38(-0.81%)
Jun 24, 2019	47.43	47.59	46.52	46.68	339,282	-0.56(-1.19%)
Jun 21, 2019	46.34	48.14	46.17	47.24	686,722	+0.61(+1.30%)
Jun 20, 2019	47.02	47.02	46.25	46.64	330,966	+0.01(+0.02%)
Jun 19, 2019	46.68	46.82	46.22	46.63	265,188	+0.08(+0.17%)
Jun 18, 2019	46.63	47.29	46.28	46.55	245,517	+0.27(+0.58%)
Jun 17, 2019	46.91	47.22	46.16	46.28	331,657	-0.67(-1.43%)
Jun 14, 2019	47.20	47.81	46.82	46.95	319,794	-0.37(-0.78%)
Jun 13, 2019	48.04	48.16	47.10	47.32	291,047	-0.54(-1.12%)
Jun 12, 2019	47.55	48.19	47.27	47.86	197,298	+0.30(+0.63%)
Jun 11, 2019	48.35	48.35	46.95	47.56	381,037	-0.62(-1.28%)
Jun 10, 2019	47.82	48.48	47.71	48.18	325,412	+0.62(+1.29%)
Jun 07, 2019	47.18	47.71	47.02	47.56	190,432	+0.65(+1.38%)
Jun 06, 2019	46.27	46.98	46.05	46.91	180,877	+0.43(+0.92%)
Jun 05, 2019	46.17	46.90	46.17	46.49	166,200	+0.36(+0.79%)
Jun 04, 2019	45.02	46.20	44.77	46.12	302,975	+1.61(+3.62%)

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.