Indicators

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.23	46.44	45.84	46.09	549,466	-0.02(-0.03%)
Jun 27, 2019	45.48	46.37	45.48	46.10	192,654	+0.75(+1.66%)
Jun 26, 2019	45.61	46.15	45.03	45.35	254,023	-0.20(-0.44%)
Jun 25, 2019	45.86	45.99	45.33	45.55	324,463	-0.37(-0.81%)
Jun 24, 2019	46.65	46.82	45.76	45.92	344,905	-0.55(-1.19%)
Jun 21, 2019	45.58	47.36	45.42	46.47	698,102	+0.60(+1.30%)
Jun 20, 2019	46.25	46.25	45.50	45.88	336,450	+0.01(+0.02%)
Jun 19, 2019	45.92	46.06	45.47	45.87	269,583	+0.08(+0.17%)
Jun 18, 2019	45.87	46.52	45.53	45.79	249,585	+0.26(+0.58%)
Jun 17, 2019	46.15	46.45	45.40	45.53	337,153	-0.66(-1.43%)
Jun 14, 2019	46.43	47.03	46.06	46.19	325,094	-0.36(-0.78%)
Jun 13, 2019	47.26	47.38	46.34	46.55	295,870	-0.53(-1.12%)
Jun 12, 2019	46.78	47.41	46.50	47.08	200,567	+0.30(+0.63%)
Jun 11, 2019	47.56	47.56	46.18	46.79	387,351	-0.61(-1.28%)
Jun 10, 2019	47.04	47.69	46.93	47.39	330,805	+0.61(+1.29%)
Jun 07, 2019	46.41	46.93	46.26	46.79	193,588	+0.64(+1.38%)
Jun 06, 2019	45.51	46.21	45.30	46.15	183,875	+0.42(+0.92%)
Jun 05, 2019	45.42	46.13	45.42	45.73	168,955	+0.36(+0.79%)
Jun 04, 2019	44.29	45.44	44.04	45.37	307,995	+1.58(+3.62%)

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.