Cancom SE (COK)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -1.35363790186 | 23.64 | 24.18 | 23.02 | 8634 | 23.62222099 | DE |
| 4 | -0.72 | -2.99500831947 | 24.04 | 24.24 | 22.82 | 7545 | 23.46156572 | DE |
| 12 | -2.44 | -9.47204968944 | 25.76 | 26.72 | 21.28 | 9170 | 23.714617 | DE |
| 26 | -9.04 | -27.935723115 | 32.36 | 33.64 | 21.28 | 8179 | 26.66272573 | DE |
| 52 | -4.32 | -15.6295224313 | 27.64 | 33.88 | 21.28 | 8354 | 28.22859753 | DE |
| 156 | -32.28 | -58.0575539568 | 55.6 | 59.3 | 21.28 | 59458 | 34.74933423 | DE |
| 260 | -26.38 | -53.0784708249 | 49.7 | 64.82 | 21.28 | 94612 | 43.12772007 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 23.2 | 0.1 | 0.43 | 23.24 | 23.62 | 23.02 | 5160 |
| 1736458020 | 23.1 | -0.5 | -2.12 | 23.44 | 23.56 | 23.08 | 6659 |
| 1736371620 | 23.6 | -0.28 | -1.17 | 23.96 | 24.02 | 23.46 | 13130 |
| 1736285220 | 23.88 | 0.06 | 0.25 | 23.82 | 24.18 | 23.58 | 11420 |
| 1736198820 | 23.82 | 0.52 | 2.23 | 23.48 | 24 | 23.36 | 8999 |
| 1735939620 | 23.3 | -0.3 | -1.27 | 23.64 | 23.64 | 23.28 | 2962 |
| 1735853220 | 23.6 | 0.26 | 1.11 | 23.48 | 23.6 | 23.28 | 6997 |
| 1735594020 | 23.34 | 0.24 | 1.04 | 23.26 | 23.52 | 23.08 | 5429 |
| 1735334820 | 23.1 | 0 | 0.00 | 23.08 | 23.72 | 23.08 | 8364 |
| 1734989220 | 23.1 | -0.2 | -0.86 | 23.34 | 23.44 | 23.08 | 8307 |
| 1734730020 | 23.3 | 0.24 | 1.04 | 23.16 | 23.56 | 22.86 | 5117 |
| 1734643620 | 23.06 | 0.12 | 0.52 | 22.82 | 23.24 | 22.82 | 3458 |
| 1734557220 | 22.94 | -0.34 | -1.46 | 23.32 | 23.32 | 22.94 | 6380 |
| 1734470820 | 23.28 | -0.24 | -1.02 | 23.32 | 23.52 | 22.98 | 6670 |
| 1734384420 | 23.52 | -0.72 | -2.97 | 23.96 | 24.2 | 23.42 | 13157 |
| 1734125220 | 24.24 | 0.16 | 0.66 | 24.04 | 24.24 | 23.72 | 6126 |
| 1734038820 | 24.08 | -0.58 | -2.35 | 24.54 | 24.78 | 23.62 | 12883 |
| 1733952420 | 24.66 | -0.44 | -1.75 | 24.92 | 25.06 | 24.52 | 15089 |
| 1733866020 | 25.1 | 0.96 | 3.98 | 24.1 | 25.2 | 24.1 | 12871 |
| 1733779620 | 24.14 | 0.52 | 2.20 | 23.62 | 24.44 | 23.62 | 6713 |
| 1733520420 | 23.62 | -0.6 | -2.48 | 24.1 | 24.16 | 23.62 | 8015 |
| 1733434020 | 24.22 | 0.44 | 1.85 | 23.22 | 24.22 | 23.22 | 10662 |
| 1733347620 | 23.78 | 1 | 4.39 | 23 | 23.78 | 23 | 4664 |
| 1733261220 | 22.78 | 0.04 | 0.18 | 22.92 | 23.04 | 22.62 | 10184 |
| 1733174820 | 22.74 | -0.98 | -4.13 | 23.58 | 23.58 | 22.72 | 9688 |
| 1732915620 | 23.72 | 0.6 | 2.60 | 23.32 | 23.72 | 23.3 | 3409 |
| 1732829220 | 23.12 | 0.4 | 1.76 | 22.9 | 23.36 | 22.9 | 4192 |
| 1732742820 | 22.72 | -0.24 | -1.05 | 23.08 | 23.12 | 22.72 | 8500 |
| 1732656420 | 22.96 | -0.04 | -0.17 | 23.02 | 23.2 | 22.92 | 5277 |
| 1732570020 | 23 | 0.04 | 0.17 | 23.24 | 23.24 | 22.88 | 7038 |
| 1732310820 | 22.96 | -0.88 | -3.69 | 23.92 | 24 | 22.88 | 9040 |
| 1732224420 | 23.84 | -0.2 | -0.83 | 23.94 | 24.12 | 23.74 | 5463 |
| 1732138020 | 24.04 | -0.42 | -1.72 | 24.54 | 24.62 | 24.04 | 2698 |
| 1732051620 | 24.46 | 0.12 | 0.49 | 24.16 | 24.52 | 23.94 | 5033 |
| 1731965220 | 24.34 | 0.06 | 0.25 | 24.48 | 24.5 | 24.12 | 4373 |
| 1731705960 | 24.28 | 0.72 | 3.06 | 23.52 | 24.46 | 23.52 | 7455 |
| 1731619560 | 23.56 | -0.42 | -1.75 | 24.02 | 24.12 | 23.56 | 15264 |
| 1731533160 | 23.98 | 1.26 | 5.55 | 22.86 | 24.02 | 22.52 | 12728 |
| 1731446820 | 22.72 | -0.22 | -0.96 | 23.38 | 23.38 | 21.28 | 65963 |
| 1731360420 | 22.94 | -1.42 | -5.83 | 24.44 | 25.76 | 22.4 | 45864 |
| 1731101220 | 24.36 | -0.14 | -0.57 | 24.7 | 24.7 | 24.08 | 16392 |
| 1731014760 | 24.5 | 0.12 | 0.49 | 24.32 | 24.78 | 24.32 | 2783 |
| 1730928360 | 24.38 | -0.4 | -1.61 | 24.92 | 24.92 | 24.14 | 4821 |
| 1730841960 | 24.78 | 0.46 | 1.89 | 24.32 | 24.82 | 24.32 | 5335 |
| 1730755560 | 24.32 | -0.38 | -1.54 | 24.52 | 24.92 | 24.32 | 4742 |
| 1730496360 | 24.7 | 0.2 | 0.82 | 24.7 | 24.76 | 24.4 | 3389 |
| 1730409960 | 24.5 | 0.02 | 0.08 | 24.48 | 24.5 | 24.24 | 5350 |
| 1730323560 | 24.48 | -0.72 | -2.86 | 24.96 | 25.14 | 24.48 | 9699 |
| 1730237160 | 25.2 | -0.08 | -0.32 | 25.48 | 25.48 | 24.88 | 4177 |
| 1730150760 | 25.28 | 0.06 | 0.24 | 25.24 | 25.5 | 25.14 | 5047 |
| 1729888020 | 25.22 | -0.06 | -0.24 | 25.42 | 25.56 | 25.22 | 4588 |
| 1729801560 | 25.28 | 0.3 | 1.20 | 25.02 | 25.58 | 25.02 | 3956 |
| 1729715160 | 24.98 | -0.28 | -1.11 | 25.36 | 25.42 | 24.98 | 4659 |
| 1729628760 | 25.26 | -0.62 | -2.40 | 25.7 | 25.88 | 24.76 | 11541 |
| 1729542360 | 25.88 | -0.34 | -1.30 | 26.08 | 26.3 | 25.58 | 5777 |
| 1729283160 | 26.22 | 0.46 | 1.79 | 25.76 | 26.72 | 25.76 | 5861 |
| 1729196760 | 25.76 | -0.38 | -1.45 | 26.2 | 26.28 | 25.76 | 12518 |
| 1729110360 | 26.14 | 0.22 | 0.85 | 25.86 | 26.38 | 25.86 | 6191 |
| 1729023960 | 25.92 | -0.5 | -1.89 | 26.54 | 26.54 | 25.8 | 11116 |
| 1728937620 | 26.42 | 0.02 | 0.08 | 26.32 | 26.72 | 26.24 | 12368 |
| 1728678360 | 26.4 | -0.32 | -1.20 | 26.52 | 26.68 | 26.28 | 5785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
