Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.50	49.79	49.37	49.68	109,018	-0.10(-0.19%)
Nov 27, 2019	49.59	49.97	49.33	49.77	170,972	+0.44(+0.88%)
Nov 26, 2019	49.86	50.33	49.14	49.33	351,227	-0.56(-1.13%)
Nov 25, 2019	49.07	50.04	48.86	49.90	233,189	+1.03(+2.11%)
Nov 22, 2019	49.64	49.86	48.77	48.87	291,599	-0.71(-1.42%)
Nov 21, 2019	49.57	49.78	49.17	49.57	282,285	+0.19(+0.39%)
Nov 20, 2019	49.82	50.08	48.88	49.38	269,994	-0.44(-0.88%)
Nov 19, 2019	49.74	50.27	49.55	49.82	222,214	+0.14(+0.28%)
Nov 18, 2019	49.37	49.91	49.16	49.68	213,448	+0.22(+0.44%)
Nov 15, 2019	49.51	49.81	49.26	49.46	429,591	+0.20(+0.40%)
Nov 14, 2019	49.19	49.33	48.66	49.26	207,730	-0.01(-0.02%)
Nov 13, 2019	50.59	50.65	48.23	49.27	351,234	-1.64(-3.22%)
Nov 12, 2019	50.29	50.92	50.03	50.91	436,045	+0.51(+1.01%)
Nov 11, 2019	48.75	50.56	48.75	50.40	429,959	+1.48(+3.03%)
Nov 08, 2019	47.90	49.15	47.79	48.92	594,416	+1.20(+2.52%)
Nov 07, 2019	47.15	49.30	46.35	47.72	621,956	+2.64(+5.87%)
Nov 06, 2019	45.15	45.91	44.68	45.08	264,448	-0.15(-0.34%)
Nov 05, 2019	45.83	46.21	45.18	45.23	172,874	-0.47(-1.02%)
Nov 04, 2019	45.61	45.78	45.38	45.70	231,637	+0.40(+0.88%)
Nov 01, 2019	46.17	46.17	44.62	45.30	224,228	-0.71(-1.53%)
Oct 31, 2019	46.04	46.23	45.37	46.00	215,416	-0.04(-0.09%)
Oct 30, 2019	45.70	46.17	45.54	46.04	209,924	+0.20(+0.43%)
Oct 29, 2019	45.51	46.05	45.47	45.84	200,183	+0.10(+0.22%)
Oct 28, 2019	45.39	45.99	45.34	45.74	193,905	+0.46(+1.02%)
Oct 25, 2019	45.37	46.00	45.11	45.28	169,032	-0.18(-0.40%)
Oct 24, 2019	45.86	45.86	45.36	45.46	217,481	-0.19(-0.41%)
Oct 23, 2019	45.28	45.80	45.11	45.65	212,883	+0.14(+0.31%)
Oct 22, 2019	45.26	45.73	45.15	45.51	258,743	+0.26(+0.57%)
Oct 21, 2019	44.82	45.37	44.81	45.25	249,458	+0.66(+1.48%)
Oct 18, 2019	44.87	45.19	44.34	44.59	184,711	-0.47(-1.04%)
Oct 17, 2019	44.49	45.21	44.48	45.06	244,294	+0.78(+1.75%)
Oct 16, 2019	44.32	44.60	43.73	44.28	233,371	-0.35(-0.79%)
Oct 15, 2019	44.24	45.02	43.75	44.64	293,282	+0.51(+1.16%)
Oct 14, 2019	44.17	44.42	43.88	44.13	461,553	-0.23(-0.51%)
Oct 11, 2019	44.07	44.93	43.72	44.35	345,967	+0.75(+1.73%)
Oct 10, 2019	43.75	44.09	43.13	43.60	435,705	-0.14(-0.32%)
Oct 09, 2019	43.26	43.96	42.97	43.74	390,951	+0.70(+1.62%)
Oct 08, 2019	43.11	43.48	42.75	43.04	300,715	-0.13(-0.29%)
Oct 07, 2019	43.18	43.68	42.68	43.17	333,707	+0.02(+0.04%)
Oct 04, 2019	42.66	43.27	42.18	43.15	265,913	+0.60(+1.41%)
Oct 03, 2019	42.02	43.11	41.94	42.55	242,306	+0.45(+1.07%)
Oct 02, 2019	42.26	42.49	41.94	42.10	287,308	-0.48(-1.12%)
Oct 01, 2019	43.46	43.76	42.43	42.58	277,600	-0.64(-1.49%)
Sep 30, 2019	43.69	43.84	43.08	43.22	297,771	-0.32(-0.74%)
Sep 27, 2019	44.28	44.63	42.81	43.55	282,739	-0.71(-1.60%)
Sep 26, 2019	44.17	44.50	43.93	44.25	264,791	+0.13(+0.28%)
Sep 25, 2019	42.91	44.19	42.75	44.13	276,964	+1.29(+3.02%)
Sep 24, 2019	44.24	44.46	42.48	42.83	433,861	-1.27(-2.88%)
Sep 23, 2019	44.15	45.33	44.08	44.10	321,612	-0.02(-0.04%)
Sep 20, 2019	43.13	44.20	42.75	44.12	3,048,058	+0.92(+2.12%)
Sep 19, 2019	43.56	44.57	43.03	43.20	578,048	-0.24(-0.56%)
Sep 18, 2019	43.60	43.91	42.95	43.44	573,933	-0.18(-0.41%)
Sep 17, 2019	43.71	44.27	43.03	43.62	504,940	-0.02(-0.05%)
Sep 16, 2019	44.64	44.64	41.77	43.65	1,262,056	-1.67(-3.69%)
Sep 13, 2019	46.18	46.43	44.70	45.32	493,073	-0.84(-1.82%)
Sep 12, 2019	46.60	46.87	45.02	46.16	349,598	-0.17(-0.37%)
Sep 11, 2019	46.53	47.41	46.03	46.33	323,882	+0.05(+0.12%)
Sep 10, 2019	46.09	46.65	45.26	46.28	270,461	+0.16(+0.36%)
Sep 09, 2019	47.04	47.13	46.05	46.11	207,677	-0.93(-1.97%)
Sep 06, 2019	47.22	47.74	47.04	47.04	148,890	-0.16(-0.35%)
Sep 05, 2019	47.03	47.47	46.68	47.20	241,570	+0.49(+1.06%)
Sep 04, 2019	46.65	46.93	46.29	46.71	172,443	+0.53(+1.16%)