Indicators

Cogent Comm Hlds (NQ: CCOI )

59.44 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	60.13	60.90	59.80	60.21	473,211	-0.13(-0.22%)
Feb 27, 2023	58.99	60.41	58.76	60.34	672,228	+1.93(+3.31%)
Feb 24, 2023	57.21	58.92	56.76	58.40	420,901	+0.75(+1.31%)
Feb 23, 2023	61.85	61.85	57.35	57.65	522,365	-3.44(-5.63%)
Feb 22, 2023	61.19	61.34	60.45	61.09	359,280	+0.07(+0.12%)
Feb 21, 2023	62.66	62.81	60.72	61.02	316,130	-2.25(-3.56%)
Feb 17, 2023	62.93	63.66	62.49	63.27	489,220	+0.80(+1.28%)
Feb 16, 2023	61.83	63.24	61.66	62.47	254,169	+0.48(+0.78%)
Feb 15, 2023	61.58	62.21	61.12	61.98	195,446	+0.14(+0.23%)
Feb 14, 2023	62.36	62.57	61.47	61.84	190,155	-0.48(-0.78%)
Feb 13, 2023	61.67	62.50	61.63	62.33	196,182	+0.77(+1.25%)
Feb 10, 2023	61.55	61.74	61.02	61.55	300,831	-0.06(-0.09%)
Feb 09, 2023	63.16	63.16	61.48	61.61	244,458	-1.13(-1.79%)
Feb 08, 2023	63.41	63.67	62.29	62.74	181,205	-1.06(-1.66%)
Feb 07, 2023	63.77	63.99	62.84	63.80	285,061	-0.02(-0.03%)
Feb 06, 2023	64.19	64.19	63.18	63.81	225,217	-0.49(-0.77%)
Feb 03, 2023	64.76	64.99	63.15	64.31	336,601	-0.75(-1.16%)
Feb 02, 2023	65.59	66.33	64.55	65.06	322,382	-0.41(-0.63%)

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.