Indicators

Cogent Comm Hlds (NQ: CCOI )

60.07 +0.92 (+1.56%)

Streaming Delayed Price Updated: 10:14 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	44.40	44.55	43.77	43.92	293,065	-0.33(-0.74%)
Sep 27, 2019	44.99	45.34	43.50	44.24	278,271	-0.72(-1.60%)
Sep 26, 2019	44.87	45.22	44.64	44.96	260,606	+0.13(+0.28%)
Sep 25, 2019	43.60	44.90	43.44	44.83	272,586	+1.32(+3.02%)
Sep 24, 2019	44.95	45.17	43.16	43.52	427,004	-1.29(-2.88%)
Sep 23, 2019	44.86	46.06	44.79	44.81	316,528	-0.02(-0.04%)
Sep 20, 2019	43.82	44.91	43.44	44.83	2,999,882	+0.93(+2.12%)
Sep 19, 2019	44.26	45.29	43.72	43.89	568,912	-0.25(-0.56%)
Sep 18, 2019	44.30	44.62	43.64	44.14	564,862	-0.18(-0.41%)
Sep 17, 2019	44.41	44.98	43.72	44.32	496,959	-0.02(-0.05%)
Sep 16, 2019	45.35	45.35	42.44	44.35	1,242,109	-1.70(-3.69%)
Sep 13, 2019	46.92	47.18	45.42	46.05	485,280	-0.85(-1.82%)
Sep 12, 2019	47.35	47.62	45.74	46.90	344,072	-0.18(-0.37%)
Sep 11, 2019	47.27	48.17	46.77	47.07	318,763	+0.06(+0.12%)
Sep 10, 2019	46.83	47.40	45.99	47.02	266,186	+0.17(+0.36%)
Sep 09, 2019	47.80	47.89	46.79	46.85	204,395	-0.94(-1.97%)
Sep 06, 2019	47.98	48.51	47.79	47.79	146,537	-0.17(-0.35%)
Sep 05, 2019	47.78	48.23	47.43	47.96	237,752	+0.50(+1.06%)
Sep 04, 2019	47.40	47.69	47.03	47.46	169,717	+0.54(+1.16%)

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.