Indicators

Cogent Comm Hlds (NQ: CCOI )

57.86 -0.65 (-1.11%)

Streaming Delayed Price Updated: 3:07 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	65.19	65.70	64.62	65.20	196,467	+0.43(+0.66%)
Apr 27, 2023	63.02	65.12	63.02	64.78	230,166	+2.00(+3.19%)
Apr 26, 2023	64.70	65.25	62.75	62.78	278,545	-1.93(-2.98%)
Apr 25, 2023	64.08	65.14	64.08	64.70	261,858	+0.33(+0.51%)
Apr 24, 2023	63.71	64.73	63.71	64.37	256,578	+0.78(+1.23%)
Apr 21, 2023	63.81	64.21	63.12	63.59	227,325	-0.07(-0.10%)
Apr 20, 2023	64.22	64.23	62.50	63.66	295,835	-0.71(-1.10%)
Apr 19, 2023	65.75	65.75	64.24	64.36	251,946	-1.40(-2.13%)
Apr 18, 2023	66.47	66.47	65.71	65.76	198,915	-0.39(-0.59%)
Apr 17, 2023	65.46	66.30	65.36	66.15	239,512	+0.96(+1.48%)
Apr 14, 2023	65.47	65.76	64.69	65.19	235,140	-0.28(-0.43%)
Apr 13, 2023	64.81	65.53	64.46	65.47	271,230	+0.66(+1.02%)
Apr 12, 2023	63.24	65.07	63.24	64.81	332,177	+2.21(+3.53%)
Apr 11, 2023	61.60	62.94	61.45	62.60	468,158	+1.00(+1.63%)
Apr 10, 2023	60.70	61.70	60.57	61.60	239,512	+0.53(+0.87%)
Apr 06, 2023	60.77	61.13	60.21	61.07	263,079	+0.57(+0.94%)
Apr 05, 2023	59.89	60.65	59.86	60.50	211,447	+0.66(+1.10%)
Apr 04, 2023	59.81	59.85	59.23	59.84	177,654	+0.18(+0.30%)

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.