Highlights
NASDAQ: CCOI       Cogent Comm Hlds
Last Price Today's Change   Day's Range   Trading Volume
59.07   -0.64 (1.07%)  58.72 - 59.96  440,000

Recent Prices

Date Open Range Close Change Volume
25/09/2020 59.48 58.72 - 59.96 59.07 -0.64 (1.07%) 440,000
24/09/2020 60.10 59.46 - 61.88 59.71 -0.52 (0.86%) 293,000
23/09/2020 61.69 60.16 - 62.87 60.23 -1.61 (2.60%) 416,800
22/09/2020 62.82 60.435 - 62.87 61.84 -0.71 (1.14%) 464,100
21/09/2020 61.61 60.435 - 64.65 62.55 +0.62 (1.00%) 465,400
18/09/2020 64.65 61.84 - 66.24 61.93 -1.89 (2.96%) 1,121,700
17/09/2020 66.10 63.36 - 67.35 63.82 -3.04 (4.55%) 601,300
16/09/2020 66.30 66.23 - 67.35 66.86 +0.30 (0.45%) 533,800
15/09/2020 66.35 65.87 - 66.85 66.56 +0.08 (0.12%) 398,400
14/09/2020 65.68 65.68 - 67.31 66.48 +0.89 (1.36%) 367,500
11/09/2020 65.44 64.73 - 66.99 65.59 +0.16 (0.24%) 299,600
10/09/2020 65.50 65.09 - 67.15 65.43 -0.36 (0.55%) 335,700
09/09/2020 65.90 64.94 - 67.15 65.79 +0.61 (0.94%) 350,900
08/09/2020 65.57 64.91 - 68.44 65.18 -1.54 (2.31%) 504,900
04/09/2020 67.93 65.86 - 68.92 66.72 -1.38 (2.03%) 469,400
03/09/2020 68.60 67.17 - 68.92 68.10 -0.72 (1.05%) 524,800
02/09/2020 68.26 67.79 - 69.02 68.82 +0.31 (0.45%) 408,300
01/09/2020 67.31 66.33 - 68.57 68.51 +1.25 (1.86%) 488,500
31/08/2020 65.90 65.025 - 67.55 67.26 +1.35 (2.05%) 411,600

  Be the first to like this.
 


APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 
 

6519  1864  535  170 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 JE 0.355-0.205 
 CBAT 2.45+1.10 
 GNUS 1.25+0.21 
 AAPL 112.28+4.06 
 ZOM 0.098+0.005 
 ACOR 0.615+0.142 
 SQQQ 25.63-1.94 
 AIHS 0.747+0.067 
 GE 6.11+0.06 
 SPY 328.73+5.23 
PARTNERS & BROKERS