Indicators

Cogent Comm Hlds (NQ: CCOI )

59.11 -0.48 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	83.18	84.77	76.48	79.75	706,216	+0.19(+0.24%)
Feb 28, 2024	78.05	80.21	77.87	79.56	466,237	+0.76(+0.96%)
Feb 27, 2024	78.92	79.42	77.53	78.80	525,516	-0.05(-0.06%)
Feb 26, 2024	77.66	78.91	77.23	78.85	326,644	+1.19(+1.54%)
Feb 23, 2024	76.75	77.98	76.31	77.66	268,334	+1.27(+1.66%)
Feb 22, 2024	75.57	76.78	74.91	76.39	338,881	+0.39(+0.52%)
Feb 21, 2024	75.28	76.40	75.25	75.99	264,022	+0.19(+0.25%)
Feb 20, 2024	74.81	76.12	74.81	75.81	258,895	+0.34(+0.44%)
Feb 16, 2024	75.68	76.13	74.68	75.47	297,663	-0.49(-0.65%)
Feb 15, 2024	73.92	76.25	73.92	75.96	235,452	+2.17(+2.94%)
Feb 14, 2024	74.41	74.65	73.00	73.80	324,066	+0.12(+0.16%)
Feb 13, 2024	74.59	75.41	72.89	73.68	416,319	-2.63(-3.45%)
Feb 12, 2024	76.30	76.87	75.52	76.31	220,927	+0.04(+0.05%)
Feb 09, 2024	74.15	76.37	74.02	76.27	290,543	+2.58(+3.50%)
Feb 08, 2024	74.42	74.42	72.86	73.69	196,806	-0.68(-0.91%)
Feb 07, 2024	73.41	74.55	73.05	74.37	269,833	+1.07(+1.47%)
Feb 06, 2024	72.79	73.63	72.79	73.29	153,612	+0.35(+0.49%)
Feb 05, 2024	72.49	73.42	71.60	72.94	196,012	-0.52(-0.71%)
Feb 02, 2024	73.94	74.26	73.27	73.46	261,646	-1.18(-1.58%)

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.