Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	49.35	49.85	48.61	48.90	340,668	-0.40(-0.80%)
Jul 30, 2019	49.21	49.65	49.01	49.29	332,978	-0.16(-0.31%)
Jul 29, 2019	49.35	49.59	48.76	49.45	379,022	+0.16(+0.33%)
Jul 26, 2019	48.62	49.54	48.59	49.28	205,670	+0.81(+1.66%)
Jul 25, 2019	48.88	49.20	48.36	48.48	207,800	-0.40(-0.81%)
Jul 24, 2019	48.27	49.11	48.27	48.87	214,450	+0.54(+1.11%)
Jul 23, 2019	48.14	48.57	47.64	48.34	165,881	+0.45(+0.94%)
Jul 22, 2019	48.83	48.86	47.81	47.89	209,188	-0.68(-1.39%)
Jul 19, 2019	48.46	49.19	48.21	48.56	436,727	-0.02(-0.03%)
Jul 18, 2019	47.84	48.62	47.51	48.58	198,902	+0.43(+0.90%)
Jul 17, 2019	48.51	48.93	48.05	48.14	218,567	-0.34(-0.70%)
Jul 16, 2019	48.35	48.93	48.24	48.48	203,192	+0.17(+0.35%)
Jul 15, 2019	48.70	48.93	48.00	48.31	141,895	-0.52(-1.06%)
Jul 12, 2019	48.40	48.91	48.13	48.83	257,474	+0.38(+0.78%)
Jul 11, 2019	47.94	48.62	47.54	48.45	348,563	+0.78(+1.64%)
Jul 10, 2019	47.69	48.29	47.37	47.67	335,599	+0.23(+0.49%)
Jul 09, 2019	47.55	47.96	47.12	47.44	321,710	-0.07(-0.15%)
Jul 08, 2019	47.81	48.13	47.06	47.51	350,201	-0.34(-0.71%)
Jul 05, 2019	47.11	47.98	47.02	47.85	308,247	+0.58(+1.23%)
Jul 03, 2019	46.21	47.28	46.21	47.27	97,422	+1.26(+2.73%)
Jul 02, 2019	45.86	46.67	45.67	46.01	274,251	+0.12(+0.27%)
Jul 01, 2019	46.64	46.72	45.75	45.88	315,115	-0.18(-0.39%)
Jun 28, 2019	46.20	46.42	45.81	46.06	549,743	-0.02(-0.03%)
Jun 27, 2019	45.46	46.34	45.46	46.08	192,751	+0.75(+1.66%)
Jun 26, 2019	45.58	46.13	45.01	45.33	254,151	-0.20(-0.44%)
Jun 25, 2019	45.84	45.97	45.31	45.53	324,626	-0.37(-0.81%)
Jun 24, 2019	46.63	46.79	45.74	45.90	345,079	-0.55(-1.19%)
Jun 21, 2019	45.56	47.34	45.40	46.45	698,454	+0.60(+1.30%)
Jun 20, 2019	46.23	46.23	45.47	45.85	336,620	+0.01(+0.02%)
Jun 19, 2019	45.89	46.03	45.44	45.85	269,719	+0.08(+0.17%)
Jun 18, 2019	45.85	46.50	45.50	45.77	249,711	+0.26(+0.58%)
Jun 17, 2019	46.13	46.43	45.38	45.50	337,324	-0.66(-1.43%)
Jun 14, 2019	46.40	47.00	46.03	46.16	325,258	-0.36(-0.78%)
Jun 13, 2019	47.23	47.35	46.31	46.53	296,019	-0.53(-1.12%)
Jun 12, 2019	46.75	47.38	46.47	47.06	200,669	+0.29(+0.63%)
Jun 11, 2019	47.54	47.54	46.16	46.76	387,547	-0.61(-1.28%)
Jun 10, 2019	47.02	47.67	46.91	47.37	330,972	+0.61(+1.29%)
Jun 07, 2019	46.39	46.91	46.23	46.76	193,685	+0.64(+1.38%)
Jun 06, 2019	45.49	46.19	45.28	46.13	183,968	+0.42(+0.92%)
Jun 05, 2019	45.40	46.11	45.40	45.71	169,040	+0.36(+0.79%)
Jun 04, 2019	44.26	45.42	44.01	45.35	308,151	+1.58(+3.62%)
Jun 03, 2019	45.51	45.67	43.59	43.77	527,859	-1.63(-3.59%)
May 31, 2019	44.64	45.62	44.30	45.40	480,284	+0.63(+1.40%)
May 30, 2019	44.32	44.84	44.29	44.77	214,937	+0.54(+1.23%)
May 29, 2019	44.29	44.64	44.02	44.22	410,670	-0.14(-0.31%)
May 28, 2019	44.90	45.23	44.33	44.36	276,210	-0.47(-1.06%)
May 24, 2019	44.70	45.14	44.39	44.84	307,990	+0.48(+1.08%)
May 23, 2019	44.91	45.02	44.12	44.36	256,149	-1.08(-2.37%)
May 22, 2019	44.83	45.57	44.83	45.43	189,763	+0.44(+0.98%)
May 21, 2019	43.89	45.40	43.89	44.99	446,538	+1.42(+3.26%)
May 20, 2019	44.17	44.17	43.45	43.57	385,383	-0.73(-1.65%)
May 17, 2019	45.23	45.29	44.30	44.30	296,134	-1.10(-2.43%)
May 16, 2019	44.43	45.50	44.15	45.40	417,892	+1.16(+2.61%)
May 15, 2019	43.91	44.47	43.69	44.25	234,790	+0.11(+0.24%)
May 14, 2019	43.07	44.40	43.07	44.14	249,815	+1.23(+2.86%)
May 13, 2019	43.61	44.06	42.86	42.91	306,388	-1.34(-3.04%)
May 10, 2019	43.92	44.39	43.39	44.26	243,255	-0.30(-0.67%)
May 09, 2019	43.89	44.62	42.98	44.55	418,268	+0.65(+1.49%)
May 08, 2019	43.31	44.58	43.31	43.90	330,524	+0.42(+0.97%)
May 07, 2019	43.56	44.11	43.02	43.48	279,098	-0.33(-0.75%)
May 06, 2019	42.80	44.11	42.80	43.81	351,619	+0.43(+0.99%)
May 03, 2019	41.56	43.41	41.40	43.38	369,440	+1.19(+2.82%)
May 02, 2019	43.86	43.86	41.37	42.19	513,223	-0.20(-0.47%)