Indicators

Cogent Comm Hlds (NQ: CCOI )

59.22 -0.55 (-0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	43.69	43.84	43.08	43.22	297,771	-0.32(-0.74%)
Sep 27, 2019	44.28	44.63	42.81	43.55	282,739	-0.71(-1.60%)
Sep 26, 2019	44.17	44.50	43.93	44.25	264,791	+0.13(+0.28%)
Sep 25, 2019	42.91	44.19	42.75	44.13	276,964	+1.29(+3.02%)
Sep 24, 2019	44.24	44.46	42.48	42.83	433,861	-1.27(-2.88%)
Sep 23, 2019	44.15	45.33	44.08	44.10	321,612	-0.02(-0.04%)
Sep 20, 2019	43.13	44.20	42.75	44.12	3,048,058	+0.92(+2.12%)
Sep 19, 2019	43.56	44.57	43.03	43.20	578,048	-0.24(-0.56%)
Sep 18, 2019	43.60	43.91	42.95	43.44	573,933	-0.18(-0.41%)
Sep 17, 2019	43.71	44.27	43.03	43.62	504,940	-0.02(-0.05%)
Sep 16, 2019	44.64	44.64	41.77	43.65	1,262,056	-1.67(-3.69%)
Sep 13, 2019	46.18	46.43	44.70	45.32	493,073	-0.84(-1.82%)
Sep 12, 2019	46.60	46.87	45.02	46.16	349,598	-0.17(-0.37%)
Sep 11, 2019	46.53	47.41	46.03	46.33	323,882	+0.05(+0.12%)
Sep 10, 2019	46.09	46.65	45.26	46.28	270,461	+0.16(+0.36%)
Sep 09, 2019	47.04	47.13	46.05	46.11	207,677	-0.93(-1.97%)
Sep 06, 2019	47.22	47.74	47.04	47.04	148,890	-0.16(-0.35%)
Sep 05, 2019	47.03	47.47	46.68	47.20	241,570	+0.49(+1.06%)
Sep 04, 2019	46.65	46.93	46.29	46.71	172,443	+0.53(+1.16%)

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.