Cogent Comm Hlds (NQ: CCOI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	70.28	70.80	68.77	69.98	464,538	-0.19(-0.27%)
Aug 29, 2024	71.28	71.36	70.11	70.17	306,687	-1.11(-1.56%)
Aug 28, 2024	72.53	73.12	70.92	71.28	327,700	-1.60(-2.20%)
Aug 27, 2024	72.95	74.12	72.50	72.88	462,356	+0.07(+0.10%)
Aug 26, 2024	73.36	73.65	72.49	72.81	252,412	-0.12(-0.16%)
Aug 23, 2024	72.96	74.15	72.54	72.93	357,602	+0.56(+0.77%)
Aug 22, 2024	73.37	73.37	71.85	72.37	226,386	-0.38(-0.53%)
Aug 21, 2024	70.74	73.00	69.14	72.75	579,481	-0.98(-1.32%)
Aug 20, 2024	74.17	75.40	73.41	73.73	282,583	-1.03(-1.37%)
Aug 19, 2024	73.01	74.97	72.52	74.76	375,078	+2.28(+3.14%)
Aug 16, 2024	72.05	73.23	71.57	72.48	317,146	-0.04(-0.05%)
Aug 15, 2024	72.35	73.42	71.76	72.52	373,678	+1.21(+1.70%)
Aug 14, 2024	71.04	71.34	70.25	71.30	353,708	+0.29(+0.40%)
Aug 13, 2024	71.08	71.29	69.13	71.02	488,032	+0.17(+0.24%)
Aug 12, 2024	70.59	71.22	68.93	70.85	607,258	+0.32(+0.45%)
Aug 09, 2024	67.95	70.72	65.86	70.53	535,479	+2.66(+3.92%)
Aug 08, 2024	68.08	68.61	63.31	67.87	696,482	+1.29(+1.94%)
Aug 07, 2024	67.04	68.81	66.41	66.58	756,890	+0.13(+0.19%)
Aug 06, 2024	63.89	66.99	63.14	66.45	372,695	+3.03(+4.78%)
Aug 05, 2024	63.17	63.77	60.59	63.42	560,909	-2.54(-3.84%)
Aug 02, 2024	66.11	67.73	65.92	65.96	402,359	-2.35(-3.44%)
Aug 01, 2024	69.17	69.56	67.57	68.31	336,656	-1.34(-1.93%)
Jul 31, 2024	68.54	70.49	67.76	69.65	480,561	+1.53(+2.25%)
Jul 30, 2024	66.25	68.19	65.69	68.12	348,896	+2.01(+3.04%)
Jul 29, 2024	67.82	67.94	65.58	66.11	283,434	-1.54(-2.28%)
Jul 26, 2024	66.14	68.01	66.05	67.64	346,466	+1.97(+3.00%)
Jul 25, 2024	64.33	66.52	64.33	65.67	459,242	+1.85(+2.91%)
Jul 24, 2024	64.89	65.81	63.62	63.82	529,251	-0.91(-1.40%)
Jul 23, 2024	64.55	65.53	64.39	64.72	298,368	-0.16(-0.24%)
Jul 22, 2024	65.23	65.23	63.57	64.88	267,615	-0.54(-0.83%)
Jul 19, 2024	64.50	65.53	63.56	65.42	399,763	+1.06(+1.64%)
Jul 18, 2024	64.88	66.20	63.81	64.37	458,714	-0.86(-1.32%)
Jul 17, 2024	68.11	69.80	64.89	65.23	732,613	-3.13(-4.58%)
Jul 16, 2024	65.76	68.80	65.74	68.35	663,377	+3.43(+5.29%)
Jul 15, 2024	64.44	65.71	64.13	64.92	475,638	+0.81(+1.26%)
Jul 12, 2024	63.90	65.95	63.67	64.11	868,169	+0.79(+1.25%)
Jul 11, 2024	59.03	63.35	58.89	63.32	1,064,773	+5.28(+9.09%)
Jul 10, 2024	57.79	58.59	56.98	58.04	583,695	+0.42(+0.74%)
Jul 09, 2024	56.50	57.66	56.19	57.62	453,558	+1.24(+2.21%)
Jul 08, 2024	55.53	56.51	55.53	56.38	460,072	+1.06(+1.91%)
Jul 05, 2024	54.65	55.66	54.14	55.32	390,667	+0.67(+1.23%)
Jul 03, 2024	54.47	54.97	53.77	54.65	330,024	+0.60(+1.11%)
Jul 02, 2024	54.46	54.53	53.36	54.05	426,020	-0.45(-0.83%)

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.