Indicators

Cogent Comm Hlds (NQ: CCOI )

58.70 +0.21 (+0.36%)

Streaming Delayed Price Updated: 11:46 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.48	49.77	49.35	49.65	109,073	-0.09(-0.19%)
Nov 27, 2019	49.56	49.94	49.31	49.75	171,058	+0.44(+0.88%)
Nov 26, 2019	49.83	50.30	49.12	49.31	351,404	-0.56(-1.13%)
Nov 25, 2019	49.05	50.01	48.83	49.87	233,306	+1.03(+2.11%)
Nov 22, 2019	49.62	49.83	48.75	48.84	291,747	-0.71(-1.42%)
Nov 21, 2019	49.55	49.75	49.14	49.55	282,427	+0.19(+0.39%)
Nov 20, 2019	49.80	50.06	48.86	49.36	270,131	-0.44(-0.88%)
Nov 19, 2019	49.72	50.24	49.52	49.80	222,326	+0.14(+0.28%)
Nov 18, 2019	49.34	49.88	49.13	49.66	213,555	+0.22(+0.44%)
Nov 15, 2019	49.48	49.79	49.23	49.44	429,808	+0.20(+0.40%)
Nov 14, 2019	49.16	49.30	48.64	49.24	207,835	-0.01(-0.02%)
Nov 13, 2019	50.56	50.63	48.20	49.25	351,412	-1.64(-3.22%)
Nov 12, 2019	50.27	50.89	50.01	50.89	436,265	+0.51(+1.01%)
Nov 11, 2019	48.73	50.53	48.73	50.38	430,176	+1.48(+3.03%)
Nov 08, 2019	47.88	49.13	47.77	48.89	594,716	+1.20(+2.52%)
Nov 07, 2019	47.12	49.28	46.32	47.70	622,270	+2.64(+5.86%)
Nov 06, 2019	45.12	45.89	44.66	45.05	264,581	-0.15(-0.34%)
Nov 05, 2019	45.81	46.18	45.15	45.21	172,961	-0.47(-1.02%)
Nov 04, 2019	45.59	45.76	45.36	45.67	231,754	+0.40(+0.88%)

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.