Indicators

Cogent Comm Hlds (NQ: CCOI )

63.29 +0.16 (+0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	49.96	51.28	48.69	50.15	733,079	+0.32(+0.64%)
Feb 25, 2021	51.16	54.40	49.47	49.83	1,166,588	-2.28(-4.37%)
Feb 24, 2021	49.14	52.27	48.99	52.11	734,588	+2.88(+5.86%)
Feb 23, 2021	48.68	49.82	48.14	49.23	406,503	+0.11(+0.22%)
Feb 22, 2021	49.62	49.62	47.81	49.12	340,066	-0.75(-1.50%)
Feb 19, 2021	50.34	50.66	49.59	49.87	424,835	-0.39(-0.77%)
Feb 18, 2021	50.91	51.77	50.04	50.25	351,317	-0.67(-1.32%)
Feb 17, 2021	50.34	50.99	49.64	50.92	412,330	+0.66(+1.32%)
Feb 16, 2021	52.16	52.23	49.95	50.26	342,252	-2.09(-3.99%)
Feb 12, 2021	52.48	52.62	52.11	52.35	181,271	-0.17(-0.32%)
Feb 11, 2021	52.11	53.04	51.50	52.52	308,889	+0.37(+0.71%)
Feb 10, 2021	51.94	52.59	51.87	52.15	353,772	+0.24(+0.47%)
Feb 09, 2021	51.97	52.21	51.08	51.90	213,896	+0.34(+0.65%)
Feb 08, 2021	51.18	51.99	50.20	51.57	213,773	+0.41(+0.80%)
Feb 05, 2021	51.20	51.29	50.35	51.16	178,407	+0.36(+0.71%)
Feb 04, 2021	49.86	50.93	49.42	50.80	306,535	+0.93(+1.87%)
Feb 03, 2021	50.29	51.04	49.37	49.87	391,613	+0.51(+1.04%)
Feb 02, 2021	49.07	49.69	48.65	49.36	380,880	+0.74(+1.52%)

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.