Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		49.38	49.38	49.38	323,161	+0.84(+1.73%)
Dec 30, 2020	49.19	50.18	48.52	48.54	323,161	-0.71(-1.44%)
Dec 29, 2020	50.61	51.09	48.54	49.24	425,939	-1.06(-2.10%)
Dec 28, 2020	49.33	50.65	49.07	50.30	366,905	+1.18(+2.40%)
Dec 24, 2020	48.54	49.24	47.88	49.12	435,416	+0.86(+1.78%)
Dec 23, 2020	51.49	51.71	48.25	48.26	790,363	-2.85(-5.57%)
Dec 22, 2020	49.53	51.22	49.28	51.11	583,371	+1.58(+3.18%)
Dec 21, 2020	49.79	49.89	48.57	49.53	302,489	-0.68(-1.36%)
Dec 18, 2020	50.28	50.89	49.76	50.22	1,531,658	+0.21(+0.43%)
Dec 17, 2020	49.39	50.18	49.11	50.00	395,256	+0.13(+0.26%)
Dec 16, 2020	50.47	51.06	49.53	49.87	564,898	-0.22(-0.44%)
Dec 15, 2020	49.21	50.15	48.49	50.09	467,902	+1.17(+2.39%)
Dec 14, 2020	48.57	49.53	48.10	48.92	415,145	+0.74(+1.54%)
Dec 11, 2020	48.19	48.43	46.81	48.18	325,562	-0.33(-0.68%)
Dec 10, 2020	48.77	49.25	48.01	48.51	495,730	-0.16(-0.32%)
Dec 09, 2020	47.73	48.82	46.85	48.67	511,049	+1.43(+3.02%)
Dec 08, 2020	47.36	47.71	46.89	47.24	367,463	-0.21(-0.45%)
Dec 07, 2020	47.64	48.17	47.32	47.45	334,988	-0.60(-1.25%)
Dec 04, 2020	48.21	48.54	47.41	48.06	314,285	+0.12(+0.24%)
Dec 03, 2020	46.83	48.13	46.76	47.94	425,814	+0.88(+1.88%)
Dec 02, 2020	47.54	47.99	46.59	47.06	405,951	-0.74(-1.55%)
Dec 01, 2020	47.83	48.32	47.36	47.80	764,917	-0.15(-0.31%)
Nov 30, 2020	46.92	48.22	46.77	47.95	610,736	+0.64(+1.36%)
Nov 27, 2020	47.23	47.50	46.70	47.31	121,130	+0.45(+0.97%)
Nov 25, 2020	47.58	47.71	46.45	46.85	376,245	-0.40(-0.86%)
Nov 24, 2020	47.86	48.45	46.72	47.26	738,650	-0.18(-0.38%)
Nov 23, 2020	47.92	48.41	47.00	47.44	453,917	-0.02(-0.03%)
Nov 20, 2020	47.67	48.04	47.23	47.45	372,001	-0.68(-1.41%)
Nov 19, 2020	47.94	48.38	47.36	48.13	353,806	+0.35(+0.74%)
Nov 18, 2020	49.46	49.86	47.74	47.78	351,293	-1.51(-3.07%)
Nov 17, 2020	50.59	50.62	49.02	49.29	516,273	-1.25(-2.47%)
Nov 16, 2020	50.36	51.11	49.71	50.54	1,113,734	+0.74(+1.49%)
Nov 13, 2020	48.17	49.98	47.90	49.80	507,818	+1.62(+3.36%)
Nov 12, 2020	48.42	48.92	47.28	48.18	509,829	-0.02(-0.05%)
Nov 11, 2020	47.97	48.51	46.54	48.20	403,785	+0.24(+0.51%)
Nov 10, 2020	47.70	49.19	47.17	47.96	687,282	+0.28(+0.58%)
Nov 09, 2020	45.60	48.50	44.82	47.68	1,396,876	+3.62(+8.23%)
Nov 06, 2020	45.04	45.13	43.33	44.05	798,930	-0.77(-1.73%)
Nov 05, 2020	46.71	47.64	44.83	44.83	872,898	-1.83(-3.93%)
Nov 04, 2020	47.04	47.81	46.34	46.66	422,260	-0.48(-1.02%)
Nov 03, 2020	45.54	47.44	45.54	47.14	570,827	+1.69(+3.73%)
Nov 02, 2020	46.01	47.40	44.85	45.45	449,412	+0.00(+0.00%)
Oct 30, 2020	45.54	45.84	45.09	45.45	364,534	-0.24(-0.53%)
Oct 29, 2020	45.13	46.04	44.75	45.69	295,579	+0.49(+1.08%)
Oct 28, 2020	44.88	45.68	44.18	45.20	517,387	-0.43(-0.95%)
Oct 27, 2020	46.35	46.52	45.57	45.63	445,037	-0.83(-1.79%)
Oct 26, 2020	46.56	46.96	46.19	46.47	298,169	-0.50(-1.07%)
Oct 23, 2020	47.08	47.77	46.55	46.97	248,015	+0.18(+0.38%)
Oct 22, 2020	47.26	48.27	46.69	46.79	297,123	-0.63(-1.32%)
Oct 21, 2020	47.65	48.19	47.28	47.42	1,006,348	-0.39(-0.82%)
Oct 20, 2020	48.71	48.94	47.41	47.81	449,109	-0.61(-1.26%)
Oct 19, 2020	50.11	51.60	47.94	48.42	575,259	-1.32(-2.65%)
Oct 16, 2020	48.98	50.68	48.98	49.74	392,528	-1.02(-2.01%)
Oct 15, 2020	50.17	50.79	49.55	50.76	318,727	+0.20(+0.39%)
Oct 14, 2020	51.78	51.83	50.54	50.56	365,662	-1.21(-2.34%)
Oct 13, 2020	52.67	52.98	51.39	51.78	408,920	-1.21(-2.28%)
Oct 12, 2020	51.31	53.01	51.10	52.98	618,322	+1.89(+3.70%)
Oct 09, 2020	50.28	51.27	50.28	51.09	435,378	+0.41(+0.80%)
Oct 08, 2020	51.26	51.69	50.46	50.68	427,834	-0.05(-0.10%)
Oct 07, 2020	50.29	51.03	49.71	50.73	449,573	+0.52(+1.04%)
Oct 06, 2020	51.42	51.88	49.89	50.21	421,818	-1.21(-2.34%)
Oct 05, 2020	50.59	51.47	49.72	51.42	466,810	+2.22(+4.52%)
Oct 02, 2020	48.73	49.48	48.05	49.19	351,765	-0.07(-0.13%)