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 28, 2021	63.08	63.75	63.01	63.74	245,696	+0.82(+1.30%)
May 27, 2021	62.92	63.26	61.80	62.93	431,249	+0.35(+0.57%)
May 26, 2021	63.47	63.64	62.42	62.57	315,917	-0.43(-0.68%)
May 25, 2021	63.19	63.24	62.32	63.00	446,846	-0.11(-0.17%)
May 24, 2021	62.67	63.17	62.14	63.11	565,729	+0.77(+1.23%)
May 21, 2021	63.20	63.66	62.31	62.34	405,862	-0.52(-0.83%)
May 20, 2021	62.31	63.34	62.31	62.87	485,925	+0.32(+0.51%)
May 19, 2021	62.64	63.47	62.02	62.55	456,634	-0.51(-0.82%)
May 18, 2021	63.28	64.04	62.97	63.06	349,573	-0.52(-0.82%)
May 17, 2021	64.68	64.68	63.45	63.58	310,690	-1.46(-2.24%)
May 14, 2021	65.19	65.46	64.33	65.04	174,405	+0.26(+0.40%)
May 13, 2021	63.75	64.95	63.07	64.78	318,938	+1.48(+2.33%)
May 12, 2021	63.72	64.70	63.22	63.31	372,504	-0.74(-1.16%)
May 11, 2021	64.90	65.17	63.00	64.05	482,764	-2.03(-3.07%)
May 10, 2021	66.76	66.76	65.93	66.08	337,379	+0.98(+1.51%)
May 07, 2021	65.46	66.08	64.70	65.09	225,599	-0.63(-0.96%)
May 06, 2021	64.16	65.93	64.06	65.73	310,626	+0.94(+1.46%)
May 05, 2021	65.10	65.29	63.40	64.78	402,555	-0.48(-0.74%)
May 04, 2021	65.51	65.71	64.50	65.27	623,433	+1.77(+2.79%)

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.