Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	59.15	59.91	58.82	59.22	481,053	-0.13(-0.22%)
Feb 27, 2023	58.03	59.43	57.81	59.35	683,368	+1.90(+3.31%)
Feb 24, 2023	56.28	57.96	55.83	57.45	427,877	+0.74(+1.31%)
Feb 23, 2023	60.84	60.84	56.42	56.71	531,022	-3.38(-5.63%)
Feb 22, 2023	60.19	60.34	59.46	60.09	365,234	+0.07(+0.12%)
Feb 21, 2023	61.64	61.79	59.73	60.02	321,369	-2.21(-3.56%)
Feb 17, 2023	61.91	62.62	61.48	62.23	497,327	+0.79(+1.28%)
Feb 16, 2023	60.83	62.21	60.65	61.45	258,381	+0.48(+0.78%)
Feb 15, 2023	60.58	61.19	60.12	60.97	198,685	+0.14(+0.23%)
Feb 14, 2023	61.35	61.55	60.47	60.83	193,306	-0.48(-0.78%)
Feb 13, 2023	60.66	61.48	60.62	61.31	199,433	+0.76(+1.25%)
Feb 10, 2023	60.54	60.73	60.03	60.55	305,816	-0.05(-0.09%)
Feb 09, 2023	62.13	62.13	60.48	60.61	248,509	-1.11(-1.79%)
Feb 08, 2023	62.37	62.63	61.27	61.71	184,208	-1.04(-1.66%)
Feb 07, 2023	62.73	62.95	61.82	62.76	289,785	-0.02(-0.03%)
Feb 06, 2023	63.14	63.14	62.15	62.77	228,949	-0.48(-0.77%)
Feb 03, 2023	63.71	63.93	62.12	63.26	342,179	-0.74(-1.16%)
Feb 02, 2023	64.52	65.24	63.50	64.00	327,724	-0.40(-0.62%)
Feb 01, 2023	62.54	64.51	62.54	64.40	285,344	+1.67(+2.67%)
Jan 31, 2023	62.15	62.80	61.96	62.73	248,258	+0.45(+0.72%)
Jan 30, 2023	62.13	63.12	62.00	62.28	177,200	+0.05(+0.07%)
Jan 27, 2023	62.34	62.49	61.64	62.23	171,527	-0.02(-0.03%)
Jan 26, 2023	61.61	62.34	61.19	62.25	229,349	+0.88(+1.43%)
Jan 25, 2023	60.96	61.54	60.63	61.37	191,810	+0.41(+0.68%)
Jan 24, 2023	61.07	61.65	60.82	60.96	186,044	+0.00(+0.00%)
Jan 23, 2023	61.90	62.71	60.94	60.96	225,412	-0.93(-1.51%)
Jan 20, 2023	60.72	61.97	60.00	61.90	261,315	+1.38(+2.28%)
Jan 19, 2023	60.62	60.74	59.47	60.51	393,738	-0.27(-0.44%)
Jan 18, 2023	60.38	60.93	60.16	60.78	443,543	+0.30(+0.50%)
Jan 17, 2023	59.88	60.77	59.24	60.48	357,280	+0.84(+1.41%)
Jan 13, 2023	58.82	59.97	58.82	59.64	428,899	+0.76(+1.29%)
Jan 12, 2023	58.34	59.21	58.24	58.88	397,663	+0.83(+1.43%)
Jan 11, 2023	56.54	58.04	56.49	58.04	320,166	+1.79(+3.19%)
Jan 10, 2023	55.92	56.29	55.36	56.25	264,373	+0.59(+1.05%)
Jan 09, 2023	55.66	56.31	55.35	55.67	331,324	-0.02(-0.03%)
Jan 06, 2023	54.07	55.75	53.67	55.68	310,789	+2.15(+4.02%)
Jan 05, 2023	53.40	53.92	52.95	53.53	195,946	+0.18(+0.34%)
Jan 04, 2023	53.31	53.92	52.88	53.35	290,030	+0.53(+1.00%)
Jan 03, 2023	52.31	53.15	51.83	52.82	314,622	+0.60(+1.16%)
Dec 30, 2022	51.69	52.43	51.27	52.22	208,546	+0.27(+0.51%)
Dec 29, 2022	51.51	52.41	51.25	51.95	181,086	+0.78(+1.52%)
Dec 28, 2022	52.15	52.42	51.15	51.17	158,320	-0.81(-1.57%)
Dec 27, 2022	52.30	52.92	51.66	51.99	245,620	-0.37(-0.70%)
Dec 23, 2022	51.80	52.41	51.46	52.35	224,358	+0.50(+0.97%)
Dec 22, 2022	51.35	51.89	50.41	51.85	292,687	+0.38(+0.75%)
Dec 21, 2022	50.68	51.56	50.43	51.47	237,406	+0.96(+1.90%)
Dec 20, 2022	50.57	50.86	49.96	50.51	175,059	+0.06(+0.13%)
Dec 19, 2022	50.14	51.15	49.92	50.44	349,034	+0.09(+0.18%)
Dec 16, 2022	50.56	50.90	50.07	50.35	754,040	-0.49(-0.97%)
Dec 15, 2022	51.18	51.27	50.21	50.84	291,954	-0.51(-1.00%)
Dec 14, 2022	51.68	52.42	51.17	51.36	345,424	-0.13(-0.25%)
Dec 13, 2022	52.10	52.42	51.27	51.49	468,045	+0.58(+1.13%)
Dec 12, 2022	51.92	52.11	50.09	50.91	570,509	-1.09(-2.09%)
Dec 09, 2022	51.58	52.37	51.24	52.00	334,247	+0.24(+0.46%)
Dec 08, 2022	51.89	52.50	51.48	51.76	253,602	+0.16(+0.32%)
Dec 07, 2022	52.94	53.34	51.40	51.60	275,459	-1.07(-2.03%)
Dec 06, 2022	52.99	53.32	51.81	52.67	334,235	-0.27(-0.52%)
Dec 05, 2022	52.61	52.96	51.94	52.94	407,118	+0.33(+0.63%)
Dec 02, 2022	52.25	52.90	51.26	52.61	315,986	-0.12(-0.23%)