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 (%)
Jul 29, 2022	56.53	56.67	56.06	56.60	164,595	+0.17(+0.30%)
Jul 28, 2022	55.94	56.59	55.52	56.44	137,983	+0.56(+1.00%)
Jul 27, 2022	54.72	56.04	54.72	55.88	231,158	+0.88(+1.60%)
Jul 26, 2022	55.38	55.52	54.98	55.00	153,984	-0.54(-0.97%)
Jul 25, 2022	55.00	55.85	54.78	55.54	229,548	+0.59(+1.07%)
Jul 22, 2022	55.36	55.64	54.28	54.95	189,237	-0.44(-0.80%)
Jul 21, 2022	54.80	55.48	53.90	55.40	205,065	+0.44(+0.81%)
Jul 20, 2022	54.28	55.31	54.11	54.95	211,774	+0.44(+0.81%)
Jul 19, 2022	54.08	55.10	53.85	54.51	241,438	+0.81(+1.50%)
Jul 18, 2022	54.21	54.21	53.41	53.70	201,489	-0.05(-0.10%)
Jul 15, 2022	54.07	54.63	53.19	53.76	295,576	+0.27(+0.51%)
Jul 14, 2022	52.65	53.84	52.22	53.48	262,746	+0.27(+0.52%)
Jul 13, 2022	53.24	53.89	52.82	53.21	213,100	-0.15(-0.28%)
Jul 12, 2022	53.76	54.00	52.43	53.36	346,834	-0.15(-0.28%)
Jul 11, 2022	53.72	54.01	52.90	53.51	223,689	-0.25(-0.46%)
Jul 08, 2022	53.94	54.18	53.05	53.76	190,412	-0.50(-0.92%)
Jul 07, 2022	54.36	54.64	53.72	54.25	283,552	-0.13(-0.24%)
Jul 06, 2022	55.20	55.20	54.20	54.39	232,146	-0.66(-1.19%)
Jul 05, 2022	54.29	55.12	53.60	55.04	286,354	+0.31(+0.57%)

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.