Cancom SE Historical Data - COK | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Cancom SE (COK)
Cancom SE (COK) Historical

Cancom SE (COK)

24.42

0.28

(1.16%)

Closed January 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	24.3	0.32	1.33	24.06	24.62	24.02	7522
1737667620	23.98	-0.18	-0.75	24.3	24.3	23.94	2366
1737581220	24.16	-0.56	-2.27	24.6	24.6	24.16	3269
1737494820	24.72	0.04	0.16	24.36	24.72	24.3	2707
1737408420	24.68	-0.04	-0.16	24.66	24.98	24.5	5651
1737149220	24.72	0.56	2.32	24.16	24.78	24.16	8112
1737062820	24.16	0.42	1.77	23.58	24.2	23.5	3469
1736976420	23.74	0.82	3.58	22.94	23.78	22.94	7684
1736890020	22.92	-0.08	-0.35	23.18	23.26	22.78	3995
1736803620	23	-0.2	-0.86	23.38	23.48	22.88	7603
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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions