Indicators

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	62.71	62.96	61.39	61.64	862,830	-0.74(-1.19%)
May 28, 2020	63.84	64.70	62.17	62.38	536,640	-1.35(-2.11%)
May 27, 2020	61.86	63.85	61.04	63.72	368,937	+1.70(+2.74%)
May 26, 2020	61.93	62.65	60.32	62.02	432,243	+0.96(+1.57%)
May 22, 2020	60.42	61.18	59.87	61.06	208,320	+0.45(+0.74%)
May 21, 2020	61.46	61.57	59.95	60.61	235,911	-1.00(-1.62%)
May 20, 2020	61.99	62.07	60.44	61.61	348,710	+0.41(+0.67%)
May 19, 2020	62.31	62.69	60.65	61.20	462,948	-1.71(-2.72%)
May 18, 2020	61.04	63.27	60.22	62.91	504,031	+2.69(+4.47%)
May 15, 2020	59.25	60.93	59.22	60.22	777,188	-0.02(-0.04%)
May 14, 2020	60.67	61.25	59.18	60.25	568,349	-0.65(-1.06%)
May 13, 2020	61.08	61.08	59.80	60.89	723,940	+0.20(+0.33%)
May 12, 2020	61.01	61.77	59.75	60.69	624,547	-0.07(-0.12%)
May 11, 2020	62.40	62.80	60.73	60.77	500,890	-2.42(-3.83%)
May 08, 2020	63.30	64.87	62.40	63.18	482,595	+0.56(+0.89%)
May 07, 2020	66.28	69.92	62.55	62.63	1,353,493	-5.71(-8.35%)
May 06, 2020	67.70	69.15	66.85	68.33	440,201	+0.61(+0.90%)
May 05, 2020	66.95	68.64	66.48	67.73	308,777	+1.29(+1.93%)
May 04, 2020	65.65	67.18	64.48	66.44	564,503	+0.86(+1.31%)

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.