Indicators

Cogent Comm Hlds (NQ: CCOI )

59.81 UNCHANGED

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 (%)
Apr 29, 2022	53.66	53.66	49.38	51.10	1,192,691	-2.66(-4.96%)
Apr 28, 2022	54.45	54.58	53.12	53.77	181,135	-0.11(-0.21%)
Apr 27, 2022	53.29	54.05	52.72	53.88	306,529	+0.64(+1.20%)
Apr 26, 2022	55.19	55.52	53.17	53.24	214,740	-2.42(-4.35%)
Apr 25, 2022	55.64	56.18	54.53	55.66	431,336	-0.54(-0.96%)
Apr 22, 2022	57.29	57.54	55.99	56.20	247,441	-0.99(-1.73%)
Apr 21, 2022	57.85	59.50	56.81	57.19	221,718	-0.17(-0.29%)
Apr 20, 2022	57.53	57.68	56.98	57.36	186,314	-0.24(-0.42%)
Apr 19, 2022	56.53	57.78	56.53	57.60	249,571	+1.07(+1.89%)
Apr 18, 2022	57.72	58.08	56.47	56.54	194,370	-1.44(-2.49%)
Apr 14, 2022	58.91	59.20	57.92	57.98	210,029	-0.85(-1.44%)
Apr 13, 2022	59.04	59.58	58.53	58.82	279,258	-0.22(-0.37%)
Apr 12, 2022	59.99	60.44	58.78	59.04	268,446	-0.28(-0.47%)
Apr 11, 2022	60.05	60.43	59.17	59.32	302,553	-0.57(-0.95%)
Apr 08, 2022	61.77	61.87	59.88	59.89	327,687	-1.79(-2.90%)
Apr 07, 2022	62.74	63.02	61.07	61.68	280,118	-1.16(-1.85%)
Apr 06, 2022	61.18	63.08	61.15	62.84	447,591	+1.42(+2.30%)
Apr 05, 2022	60.43	61.87	60.27	61.43	425,534	+1.21(+2.00%)
Apr 04, 2022	59.99	60.36	59.36	60.22	316,701	+0.11(+0.19%)

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.