Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	57.79	57.95	57.28	57.72	393,799	-0.14(-0.24%)
Jul 28, 2023	58.21	58.40	57.85	57.86	538,164	+0.16(+0.28%)
Jul 27, 2023	56.97	58.10	56.33	57.70	452,222	+0.61(+1.07%)
Jul 26, 2023	57.51	57.76	56.93	57.09	283,113	-0.36(-0.62%)
Jul 25, 2023	58.50	58.50	56.87	57.45	458,385	-1.00(-1.71%)
Jul 24, 2023	58.49	59.04	58.25	58.45	328,413	-0.25(-0.42%)
Jul 21, 2023	58.78	58.95	58.25	58.69	357,894	-0.08(-0.14%)
Jul 20, 2023	59.97	59.97	58.51	58.78	315,345	-1.36(-2.26%)
Jul 19, 2023	59.55	60.73	59.55	60.13	410,553	+0.88(+1.48%)
Jul 18, 2023	59.71	59.96	58.78	59.26	678,531	-0.50(-0.84%)
Jul 17, 2023	59.75	60.56	59.16	59.76	423,050	+0.00(+0.00%)
Jul 14, 2023	61.66	61.66	59.62	59.76	377,460	-1.80(-2.92%)
Jul 13, 2023	61.16	61.71	60.69	61.56	376,802	+0.40(+0.65%)
Jul 12, 2023	62.71	62.71	61.07	61.16	508,650	-0.89(-1.43%)
Jul 11, 2023	60.94	62.13	60.47	62.05	242,114	+1.23(+2.01%)
Jul 10, 2023	61.04	61.18	60.30	60.82	255,053	-0.34(-0.55%)
Jul 07, 2023	61.14	61.97	60.97	61.16	265,316	+0.17(+0.28%)
Jul 06, 2023	62.21	62.43	60.79	60.99	201,116	-1.59(-2.55%)
Jul 05, 2023	63.15	63.52	62.27	62.58	231,367	-0.58(-0.91%)
Jul 03, 2023	63.42	63.43	62.85	63.16	89,246	-0.26(-0.42%)
Jun 30, 2023	63.87	64.32	63.39	63.42	181,693	-0.22(-0.34%)
Jun 29, 2023	63.23	63.71	63.15	63.64	142,058	+0.47(+0.75%)
Jun 28, 2023	62.99	63.24	62.49	63.17	203,239	+0.19(+0.30%)
Jun 27, 2023	61.86	63.29	61.28	62.98	221,501	+1.31(+2.12%)
Jun 26, 2023	60.78	61.91	60.46	61.67	190,777	+0.90(+1.49%)
Jun 23, 2023	61.12	61.43	60.44	60.77	534,528	-0.17(-0.28%)
Jun 22, 2023	61.49	61.68	59.98	60.94	217,799	-0.55(-0.89%)
Jun 21, 2023	61.72	62.16	60.79	61.48	215,006	-0.43(-0.70%)
Jun 20, 2023	61.63	62.79	61.15	61.92	320,697	+0.21(+0.34%)
Jun 16, 2023	61.73	61.95	60.82	61.71	680,559	+0.01(+0.02%)
Jun 15, 2023	61.41	61.71	60.69	61.70	226,382	+1.04(+1.72%)
May 08, 2023	61.33	61.84	60.47	60.66	328,379	-1.51(-2.42%)
May 05, 2023	64.76	64.76	61.33	62.16	450,451	-2.71(-4.18%)
May 04, 2023	66.90	67.49	63.25	64.87	583,821	-3.48(-5.10%)
May 03, 2023	66.23	69.68	65.61	68.36	571,882	+5.06(+8.00%)
May 02, 2023	64.45	64.66	63.00	63.30	296,089	-0.97(-1.50%)