Indicators

Cogent Comm Hlds (NQ: CCOI )

64.90 +0.72 (+1.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	64.16	64.84	64.09	64.83	241,569	+0.83(+1.30%)
May 27, 2021	63.99	64.34	62.85	64.00	424,005	+0.36(+0.57%)
May 26, 2021	64.55	64.73	63.49	63.64	310,610	-0.44(-0.68%)
May 25, 2021	64.27	64.32	63.38	64.08	439,340	-0.11(-0.17%)
May 24, 2021	63.74	64.25	63.20	64.19	556,226	+0.78(+1.23%)
May 21, 2021	64.28	64.75	63.37	63.41	399,045	-0.53(-0.83%)
May 20, 2021	63.37	64.42	63.37	63.94	477,762	+0.33(+0.51%)
May 19, 2021	63.71	64.55	63.08	63.61	448,963	-0.52(-0.82%)
May 18, 2021	64.36	65.14	64.04	64.14	343,701	-0.53(-0.82%)
May 17, 2021	65.78	65.78	64.53	64.67	305,472	-1.48(-2.24%)
May 14, 2021	66.30	66.58	65.43	66.15	171,475	+0.27(+0.40%)
May 13, 2021	64.84	66.06	64.15	65.89	313,580	+1.50(+2.33%)
May 12, 2021	64.81	65.80	64.30	64.39	366,247	-0.76(-1.16%)
May 11, 2021	66.01	66.28	64.08	65.14	474,655	-2.06(-3.07%)
May 10, 2021	67.90	67.90	67.05	67.20	331,712	+1.00(+1.51%)
May 07, 2021	66.58	67.20	65.81	66.20	221,810	-0.65(-0.97%)
May 06, 2021	65.26	67.05	65.16	66.85	305,409	+0.96(+1.46%)
May 05, 2021	66.21	66.41	64.48	65.89	395,793	-0.49(-0.74%)
May 04, 2021	66.63	66.83	65.60	66.38	612,961	+1.80(+2.79%)

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.