Indicators

Cogent Comm Hlds (NQ: CCOI )

58.85 -0.96 (-1.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	64.12	64.63	63.56	64.14	199,723	+0.42(+0.66%)
Apr 27, 2023	61.99	64.06	61.99	63.72	233,981	+1.97(+3.19%)
Apr 26, 2023	63.65	64.19	61.73	61.75	283,160	-1.90(-2.98%)
Apr 25, 2023	63.04	64.08	63.04	63.65	266,198	+0.33(+0.51%)
Apr 24, 2023	62.67	63.68	62.67	63.32	260,830	+0.77(+1.23%)
Apr 21, 2023	62.77	63.17	62.09	62.55	231,092	-0.06(-0.10%)
Apr 20, 2023	63.17	63.18	61.48	62.62	300,738	-0.70(-1.10%)
Apr 19, 2023	64.68	64.68	63.19	63.31	256,121	-1.37(-2.13%)
Apr 18, 2023	65.39	65.39	64.64	64.69	202,211	-0.38(-0.59%)
Apr 17, 2023	64.39	65.22	64.29	65.07	243,481	+0.95(+1.48%)
Apr 14, 2023	64.40	64.69	63.64	64.12	239,036	-0.28(-0.43%)
Apr 13, 2023	63.75	64.47	63.41	64.40	275,725	+0.65(+1.02%)
Apr 12, 2023	62.21	64.01	62.21	63.75	337,681	+2.17(+3.53%)
Apr 11, 2023	60.59	61.92	60.45	61.58	475,916	+0.98(+1.63%)
Apr 10, 2023	59.71	60.69	59.58	60.59	243,481	+0.52(+0.87%)
Apr 06, 2023	59.77	60.14	59.23	60.07	267,439	+0.56(+0.94%)
Apr 05, 2023	58.91	59.66	58.89	59.51	214,951	+0.65(+1.10%)
Apr 04, 2023	58.84	58.87	58.26	58.86	180,598	+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.