Indicators

Cogent Comm Hlds (NQ: CCOI )

52.15 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	41.93	42.12	41.37	41.86	427,414	-0.23(-0.53%)
Sep 27, 2018	41.74	42.38	41.49	42.08	204,463	+0.45(+1.08%)
Sep 26, 2018	42.16	42.42	41.59	41.63	325,622	-0.34(-0.80%)
Sep 25, 2018	41.71	42.16	41.44	41.97	275,239	+0.38(+0.90%)
Sep 24, 2018	41.18	41.65	40.88	41.59	197,090	+0.49(+1.19%)
Sep 21, 2018	41.59	42.04	40.84	41.10	648,987	-0.49(-1.17%)
Sep 20, 2018	41.48	41.91	40.66	41.59	225,180	+0.00(+0.00%)
Sep 19, 2018	42.16	42.34	41.52	41.59	231,266	-0.49(-1.16%)
Sep 18, 2018	41.59	42.19	41.56	42.08	383,518	+0.41(+0.99%)
Sep 17, 2018	41.29	41.78	40.84	41.67	545,634	+0.45(+1.09%)
Sep 14, 2018	41.37	41.56	40.75	41.22	274,099	-0.04(-0.09%)
Sep 13, 2018	41.44	41.57	40.99	41.26	236,820	+0.09(+0.23%)
Sep 12, 2018	41.33	41.41	40.73	41.16	231,731	-0.02(-0.05%)
Sep 11, 2018	41.22	41.89	41.03	41.18	245,547	-0.08(-0.18%)
Sep 10, 2018	41.18	41.37	40.88	41.26	200,415	+0.04(+0.09%)
Sep 07, 2018	41.10	41.41	40.88	41.22	264,900	+0.00(+0.00%)
Sep 06, 2018	41.07	41.44	40.98	41.22	294,551	+0.23(+0.55%)
Sep 05, 2018	40.17	41.18	40.09	40.99	183,074	+0.64(+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.