Indicators

Cogent Comm Hlds (NQ: CCOI )

76.51 +1.99 (+2.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	73.96	74.65	72.83	74.52	341,369	+1.53(+2.10%)
Sep 25, 2024	74.58	74.76	72.44	72.99	517,027	-1.44(-1.93%)
Sep 24, 2024	72.99	75.21	72.82	74.43	435,453	+1.53(+2.10%)
Sep 23, 2024	72.86	73.51	71.21	72.90	379,194	+0.61(+0.84%)
Sep 20, 2024	70.66	73.05	70.65	72.29	1,276,013	-0.12(-0.17%)
Sep 19, 2024	71.64	72.70	71.13	72.41	320,596	+1.75(+2.48%)
Sep 18, 2024	70.70	71.78	70.00	70.66	402,145	+0.34(+0.48%)
Sep 17, 2024	70.73	71.35	70.14	70.32	300,222	-0.41(-0.58%)
Sep 16, 2024	71.98	72.67	69.54	70.73	512,755	-2.17(-2.98%)
Sep 13, 2024	72.75	73.30	72.05	72.90	241,812	+0.94(+1.31%)
Sep 12, 2024	69.96	72.49	69.80	71.96	338,379	+1.87(+2.67%)
Sep 11, 2024	71.38	71.38	69.65	70.09	249,446	-1.75(-2.44%)
Sep 10, 2024	71.33	71.97	70.44	71.84	396,444	+0.55(+0.77%)
Sep 09, 2024	72.50	72.50	70.70	71.29	350,097	-1.89(-2.58%)
Sep 06, 2024	72.12	73.59	71.32	73.18	423,297	+0.90(+1.25%)
Sep 05, 2024	70.00	72.34	69.51	72.28	317,322	+2.55(+3.66%)
Sep 04, 2024	69.01	70.66	68.90	69.73	285,056	+0.66(+0.96%)

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.