$32.74 -0.96 (%) Cogent Communications Holdings Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCOI historical data

Date Open High Low Close Volume
2/5/201633.5633.8532.3032.74371,880
2/4/201634.2434.5633.1433.70520,622
2/3/201633.7034.5633.2334.29443,480
2/2/201633.3833.6132.7533.52409,075
2/1/201633.1634.1532.2733.78376,953
1/29/201632.1533.5332.1533.41393,333
1/28/201632.4232.4631.7031.95247,217
1/27/201631.7232.1531.4931.91253,712
1/26/201631.6632.0731.5331.77217,373
1/25/201631.9932.5431.5231.57239,286
1/22/201630.7632.2530.7632.03316,437
1/21/201631.4732.1930.4630.48409,542
1/20/201630.5331.4229.6831.30403,629
1/19/201631.1831.1830.4830.86254,164
1/15/201630.7131.4829.6530.85440,989
1/14/201630.7631.9530.3431.54394,532
1/13/201632.4532.8630.5430.65453,729
1/12/201632.8433.2131.3432.40466,774
1/11/201633.1333.5632.2332.66296,448
1/8/201633.6334.0732.9733.06332,013
1/7/201633.9834.1333.5133.51482,044
1/6/201633.8834.4833.8234.42317,079
1/5/201633.9934.2633.8034.22224,278
1/4/201634.1934.2133.4534.03478,364
12/31/201534.6134.9934.4034.69555,345
12/30/201535.2435.3834.8034.80238,068
12/29/201535.0035.3834.9035.35138,790
12/28/201535.0635.6334.7534.90203,530
12/24/201535.2335.5535.1935.30131,049
12/23/201534.4235.3234.3935.31234,132
12/22/201533.8834.4333.6334.37197,319
12/21/201533.1433.7932.8733.77233,374
12/18/201534.0234.0533.0733.11630,500
12/17/201534.0134.4933.9733.99312,192
12/16/201533.5734.3133.3134.05414,048
12/15/201532.6733.7632.6533.47315,220
12/14/201532.7332.8332.2732.69283,960
12/11/201533.0633.5432.2732.63375,756
12/10/201533.8634.2733.3933.54541,239
12/9/201533.7834.6033.5633.78256,962
12/8/201533.5333.9733.4333.85215,984
12/7/201533.7533.8433.5033.69205,858
12/4/201534.0334.4433.7133.74230,231
12/3/201533.7734.3533.7434.03477,073
12/2/201533.6934.2133.6633.78305,112
12/1/201533.6434.0733.5533.59345,077
11/30/201533.6433.7033.2933.56397,747
11/27/201533.2833.6633.2433.4193,823
11/25/201532.8933.4832.8933.33278,495
11/24/201533.8134.1632.7532.81504,828
11/23/201533.8534.2033.5033.73158,822
11/20/201533.5733.8233.3233.74358,572
11/19/201533.1933.7632.9033.34414,002
11/18/201533.9033.9632.6533.08797,553
11/17/201534.1834.2733.5134.17875,945
11/16/201533.9534.1733.4934.09345,370
11/13/201534.5234.8833.9634.00225,619
11/12/201534.9435.2033.0134.68230,790
11/11/201535.0635.2934.9734.98290,715
11/10/201534.8635.5734.8534.95463,597
11/9/201534.6235.1234.5734.92602,482
11/6/201534.2935.2133.9134.70779,834
11/5/201536.7536.7532.0734.221,520,313
11/4/201531.0931.5030.7930.92374,421
11/3/201531.4531.6130.8231.04313,228
11/2/201530.9631.5030.1231.47339,762
10/30/201530.7530.8130.3430.72313,098
10/29/201530.9031.0130.2030.75430,633
10/28/201530.4430.9130.0430.89391,707
10/27/201530.7131.0830.0430.19379,259
10/26/201531.3731.4430.7430.85336,444
10/23/201531.3032.1330.6831.35569,306
10/22/201529.5531.0429.4630.96443,846
10/21/201529.8529.8529.2429.30324,763
10/20/201529.5229.8529.3829.68328,902
10/19/201529.6829.8329.2029.48427,270
10/16/201530.0431.4029.6529.71455,269
10/15/201528.8529.8228.8029.71310,698
10/14/201529.3529.5228.8228.87418,753
10/13/201529.0829.6828.7729.29317,182
10/12/201529.1429.4028.8629.25441,207
10/9/201529.2829.2828.9129.01499,458
10/8/201528.7729.3128.6829.08583,677
10/7/201528.8429.3928.6628.74628,873
10/6/201528.5128.9628.3628.63276,655
10/5/201527.5228.6027.5028.53556,558
10/2/201526.7027.3626.3127.29529,600
10/1/201527.2327.4426.5826.88771,870
9/30/201526.7527.1926.4127.16744,069
9/29/201526.5526.6526.2426.55623,985
9/28/201526.2626.9126.1326.50828,160
9/25/201526.3926.6326.1426.34388,474
9/24/201526.4126.4425.8426.16867,664
9/23/201527.0227.1126.3026.36484,252
9/22/201527.7127.7126.8226.931,226,490
9/21/201528.4328.6927.5927.60733,378
9/18/201527.4128.1727.3428.17544,116
9/17/201527.5728.0127.3927.69342,950
9/16/201527.9828.1027.3427.47714,675
9/15/201527.6028.0427.5727.99677,213
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center