$36.91 +0.08 (%) Cogent Communications Holdings Inc - NASDAQ

Sep. 27, 2016 | 11:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCOI historical data

Date Open High Low Close Volume
9/26/201637.0637.1835.4336.83209,642
9/23/201636.8337.4636.5337.13220,210
9/22/201636.6136.9735.9536.95321,906
9/21/201635.9536.2935.5036.24242,480
9/20/201636.8536.8535.8635.92231,124
9/19/201636.0036.6835.7936.56252,994
9/16/201635.6636.6135.2435.85545,812
9/15/201635.3235.8735.1435.65202,723
9/14/201635.2535.6235.1335.26281,559
9/13/201635.8936.4935.0935.33322,462
9/12/201635.5636.2335.2136.22191,904
9/9/201636.4436.6635.6235.63257,061
9/8/201636.6336.8436.5136.70244,366
9/7/201636.0936.6736.0936.64298,108
9/6/201636.1736.3336.0336.18267,718
9/2/201635.4936.7235.4936.16330,445
9/1/201635.5236.1335.0735.23682,920
8/31/201636.0836.1435.3235.54696,006
8/30/201636.4836.6735.7435.98316,951
8/29/201636.0936.6436.0936.34258,546
8/26/201636.4536.8435.8936.09351,914
8/25/201636.1937.2435.9336.27352,112
8/24/201636.4536.8536.1536.27328,337
8/23/201636.2136.6535.7836.59425,843
8/22/201635.8836.1035.2836.00372,304
8/19/201635.9536.2935.5735.79420,460
8/18/201636.5436.5835.8635.97384,365
8/17/201636.6136.6836.2236.43447,916
8/16/201638.3338.9736.3536.99876,768
8/15/201638.3838.8738.2538.33354,937
8/12/201637.6438.5437.6438.43421,623
8/11/201637.5337.8937.3737.77454,182
8/10/201636.6937.5936.6937.34798,106
8/9/201636.7937.3636.5236.69462,517
8/8/201636.4337.1536.2736.92672,178
8/5/201637.7538.0836.7136.831,214,585
8/4/201640.8141.7536.8537.301,878,428
8/3/201642.1542.8442.0742.75448,747
8/2/201643.2943.3942.0742.11351,672
8/1/201642.6443.6142.5643.42533,225
7/29/201642.9743.1342.4942.73533,238
7/28/201643.1243.1842.9543.01205,163
7/27/201643.3543.3542.9943.12261,497
7/26/201642.9943.4542.9843.24379,517
7/25/201642.9243.1242.6543.11168,669
7/22/201642.4843.2042.4843.03369,972
7/21/201642.9643.0442.3942.40251,040
7/20/201643.1243.1642.8043.07321,070
7/19/201642.6943.0942.5443.04288,518
7/18/201642.9542.9542.4242.88171,018
7/15/201642.9343.5542.5642.83228,372
7/14/201643.1743.3042.6942.72312,055
7/13/201642.8943.4242.5342.94326,276
7/12/201642.6643.0042.3342.69426,444
7/11/201642.2642.4541.8042.44394,293
7/8/201640.8742.0940.8342.05320,621
7/7/201640.1340.8739.9040.62383,642
7/6/201639.4340.2339.1640.22365,936
7/5/201640.3040.4939.0539.49386,942
7/1/201639.9840.4539.5840.40297,921
6/30/201638.8340.0738.8340.06725,760
6/29/201638.5639.0037.4038.85206,022
6/28/201637.5538.2937.5538.04411,308
6/27/201637.9438.1736.9637.09523,673
6/24/201638.4039.1937.6638.301,162,149
6/23/201639.6040.3539.6039.95326,699
6/22/201640.0040.3739.6039.62215,338
6/21/201639.8840.1939.6440.01377,011
6/20/201640.6141.0439.7439.861,065,851
6/17/201641.7541.9341.2741.70646,351
6/16/201640.8141.7640.8141.63265,639
6/15/201641.1241.4941.0041.13249,665
6/14/201640.6241.2740.5341.16388,801
6/13/201640.7940.9240.4740.60249,179
6/10/201640.7141.2740.4040.79240,510
6/9/201640.9341.2540.0241.10270,625
6/8/201640.6841.1040.1541.10334,508
6/7/201640.4240.8640.2840.67284,258
6/6/201639.9940.5439.7040.35311,462
6/3/201639.9040.3539.7440.05283,570
6/2/201639.6840.2239.6840.14294,066
6/1/201639.8340.1139.2739.82481,613
5/31/201639.9040.0339.5539.82440,670
5/27/201639.5039.8739.4039.86438,592
5/26/201639.4339.8239.3939.63509,315
5/25/201639.3039.5839.1039.36481,564
5/24/201639.0539.3538.9239.17650,909
5/23/201638.4838.9938.4838.78213,678
5/20/201638.0038.4237.7738.38190,102
5/19/201637.9038.2437.5237.77194,604
5/18/201637.9238.8737.6438.14304,472
5/17/201639.3239.5037.8938.26553,369
5/16/201639.2639.6238.9839.37240,942
5/13/201639.2339.6439.0739.24311,698
5/12/201638.9139.6038.6439.36334,016
5/11/201639.0739.6238.9238.96245,892
5/10/201638.9639.4938.5739.26317,827
5/9/201639.4139.7038.3938.96389,210
5/6/201638.2439.4937.8239.26560,194
5/5/201638.2039.5736.7338.20673,207
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center