Indicators

Cogent Comm Hlds (NQ: CCOI )

65.79 +0.86 (+1.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	65.00	65.45	64.50	65.33	463,555	+0.52(+0.80%)
Mar 27, 2024	63.47	65.12	63.32	64.81	353,608	+1.92(+3.05%)
Mar 26, 2024	63.35	63.67	62.57	62.89	277,534	-0.03(-0.05%)
Mar 25, 2024	63.10	63.45	62.47	62.92	242,661	+0.24(+0.38%)
Mar 22, 2024	63.03	63.39	61.95	62.68	414,319	-0.02(-0.03%)
Mar 21, 2024	63.00	64.15	62.33	62.70	522,982	-0.14(-0.22%)
Mar 20, 2024	61.76	63.01	61.58	62.84	541,270	+0.90(+1.45%)
Mar 19, 2024	63.23	63.30	61.84	61.94	617,201	-1.66(-2.61%)
Mar 18, 2024	65.00	65.19	63.53	63.60	573,368	-1.33(-2.05%)
Mar 15, 2024	64.16	65.25	63.50	64.93	1,375,887	+0.73(+1.14%)
Mar 14, 2024	65.83	65.89	63.84	64.20	654,042	-2.12(-3.20%)
Mar 13, 2024	67.43	67.92	66.05	66.33	588,964	-1.22(-1.81%)
Mar 12, 2024	67.49	68.59	66.31	67.55	744,529	+0.22(+0.32%)
Mar 11, 2024	66.88	67.85	66.09	67.33	798,553	+0.47(+0.71%)
Mar 08, 2024	67.13	67.70	65.93	66.86	757,289	-0.15(-0.22%)
Mar 07, 2024	69.89	69.89	66.70	67.01	900,778	-3.66(-5.18%)
Mar 06, 2024	72.51	73.08	69.87	70.66	493,117	-1.29(-1.79%)
Mar 05, 2024	69.92	72.71	69.72	71.95	677,603	+1.76(+2.51%)
Mar 04, 2024	76.64	77.06	70.04	70.19	1,060,035	-7.23(-9.34%)

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.