Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	46.90	48.20	46.75	47.93	611,044	+0.64(+1.36%)
Nov 27, 2020	47.21	47.48	46.68	47.28	121,192	+0.45(+0.97%)
Nov 25, 2020	47.55	47.68	46.43	46.83	376,435	-0.40(-0.86%)
Nov 24, 2020	47.83	48.43	46.70	47.23	739,023	-0.18(-0.38%)
Nov 23, 2020	47.89	48.39	46.97	47.41	454,146	-0.02(-0.03%)
Nov 20, 2020	47.65	48.02	47.21	47.43	372,189	-0.68(-1.40%)
Nov 19, 2020	47.92	48.35	47.33	48.11	353,985	+0.35(+0.74%)
Nov 18, 2020	49.44	49.84	47.71	47.75	351,470	-1.51(-3.07%)
Nov 17, 2020	50.57	50.59	49.00	49.27	516,533	-1.25(-2.47%)
Nov 16, 2020	50.33	51.08	49.69	50.51	1,114,295	+0.74(+1.49%)
Nov 13, 2020	48.14	49.96	47.87	49.77	508,075	+1.62(+3.36%)
Nov 12, 2020	48.40	48.90	47.26	48.15	510,087	-0.02(-0.05%)
Nov 11, 2020	47.95	48.48	46.52	48.18	403,989	+0.24(+0.51%)
Nov 10, 2020	47.68	49.16	47.14	47.93	687,629	+0.28(+0.58%)
Nov 09, 2020	45.58	48.48	44.80	47.65	1,397,580	+3.62(+8.23%)
Nov 06, 2020	45.02	45.11	43.31	44.03	799,333	-0.77(-1.73%)
Nov 05, 2020	46.69	47.61	44.81	44.81	873,338	-1.83(-3.93%)
Nov 04, 2020	47.01	47.79	46.32	46.64	422,473	-0.48(-1.02%)
Nov 03, 2020	45.51	47.42	45.51	47.12	571,115	+1.69(+3.73%)
Nov 02, 2020	45.99	47.38	44.83	45.42	449,639	+0.00(+0.00%)
Oct 30, 2020	45.51	45.81	45.07	45.42	364,718	-0.24(-0.53%)
Oct 29, 2020	45.11	46.02	44.72	45.67	295,728	+0.49(+1.08%)
Oct 28, 2020	44.85	45.66	44.15	45.18	517,648	-0.43(-0.95%)
Oct 27, 2020	46.33	46.50	45.55	45.61	445,262	-0.83(-1.79%)
Oct 26, 2020	46.54	46.94	46.16	46.44	298,319	-0.50(-1.08%)
Oct 23, 2020	47.05	47.75	46.53	46.95	248,141	+0.18(+0.38%)
Oct 22, 2020	47.23	48.24	46.66	46.77	297,273	-0.63(-1.32%)
Oct 21, 2020	47.62	48.17	47.25	47.39	1,006,855	-0.39(-0.82%)
Oct 20, 2020	48.69	48.91	47.39	47.78	449,335	-0.61(-1.26%)
Oct 19, 2020	50.08	51.58	47.92	48.40	575,549	-1.32(-2.65%)
Oct 16, 2020	48.96	50.65	48.96	49.71	392,726	-1.02(-2.01%)
Oct 15, 2020	50.15	50.76	49.53	50.73	318,888	+0.20(+0.39%)
Oct 14, 2020	51.76	51.81	50.51	50.54	365,847	-1.21(-2.34%)
Oct 13, 2020	52.64	52.95	51.37	51.75	409,126	-1.20(-2.28%)
Oct 12, 2020	51.29	52.99	51.07	52.95	618,634	+1.89(+3.70%)
Oct 09, 2020	50.25	51.24	50.25	51.07	435,598	+0.41(+0.80%)
Oct 08, 2020	51.24	51.67	50.43	50.66	428,050	-0.05(-0.10%)
Oct 07, 2020	50.27	51.01	49.69	50.71	449,799	+0.52(+1.04%)
Oct 06, 2020	51.39	51.86	49.86	50.19	422,031	-1.20(-2.34%)
Oct 05, 2020	50.56	51.44	49.70	51.39	467,045	+2.22(+4.52%)
Oct 02, 2020	48.70	49.45	48.03	49.17	351,942	-0.07(-0.13%)
Oct 01, 2020	49.01	49.31	48.78	49.23	372,997	+0.35(+0.72%)
Sep 30, 2020	49.72	49.72	48.70	48.88	522,276	-0.70(-1.41%)
Sep 29, 2020	49.40	49.69	49.20	49.58	361,378	+0.00(+0.00%)
Sep 28, 2020	48.63	49.78	48.56	49.58	710,771	+1.50(+3.12%)
Sep 25, 2020	48.42	48.81	47.80	48.09	540,505	-0.52(-1.07%)
Sep 24, 2020	48.92	49.55	48.40	48.61	359,934	-0.42(-0.86%)
Sep 23, 2020	50.22	50.37	48.97	49.03	512,077	-1.31(-2.60%)
Sep 22, 2020	51.14	51.18	50.24	50.34	570,222	-0.58(-1.14%)
Sep 21, 2020	50.15	51.01	49.20	50.92	571,744	+0.50(+1.00%)
Sep 18, 2020	52.63	52.63	50.34	50.41	1,377,920	-1.54(-2.96%)
Sep 17, 2020	53.81	53.98	51.58	51.95	738,658	-2.47(-4.55%)
Sep 16, 2020	53.97	54.83	53.91	54.43	655,755	+0.24(+0.45%)
Sep 15, 2020	54.01	54.42	53.62	54.18	489,481	+0.07(+0.12%)
Sep 14, 2020	53.47	54.79	53.47	54.12	451,516	+0.72(+1.36%)
Sep 11, 2020	53.27	53.91	52.69	53.39	368,034	+0.13(+0.24%)
Sep 10, 2020	53.32	54.53	52.99	53.26	412,436	-0.29(-0.55%)
Sep 09, 2020	53.65	54.66	53.49	53.56	431,082	+0.50(+0.94%)
Sep 08, 2020	53.38	54.03	52.84	53.06	620,244	-1.25(-2.31%)
Sep 04, 2020	55.30	55.71	53.61	54.31	576,620	-1.12(-2.03%)
Sep 03, 2020	55.84	56.10	54.68	55.44	644,693	-0.59(-1.05%)
Sep 02, 2020	55.57	56.19	55.18	56.02	501,607	+0.25(+0.45%)