$34.28 +0.37 (%) Cogent Communications Holdings Inc - NASDAQ

Dec. 17, 2014 | 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
12/16/201433.7034.0533.2133.91343,522
12/15/201433.5034.0533.3433.71406,891
12/12/201433.7534.2733.3033.40434,957
12/11/201434.1734.6534.0634.19184,844
12/10/201434.2734.2833.8633.93213,709
12/9/201433.2834.4433.2634.30265,974
12/8/201434.1034.5333.6633.73255,171
12/5/201433.9034.5233.9034.29133,696
12/4/201434.0834.3633.8233.91240,790
12/3/201434.0434.7634.0434.19252,330
12/2/201433.9934.3933.9534.15223,880
12/1/201435.2335.2333.5334.06451,932
11/28/201435.4735.7435.1835.42112,214
11/26/201435.0235.6234.7735.50124,644
11/25/201435.1235.1234.4034.87286,376
11/24/201435.1435.1434.5835.08222,978
11/21/201435.4535.6934.7435.44358,409
11/20/201434.5935.1734.5534.94174,876
11/19/201434.9935.2334.5334.86269,236
11/18/201435.7835.9334.9535.15351,663
11/17/201435.7936.2835.5735.80326,386
11/14/201435.4835.8135.1335.77208,601
11/13/201435.1036.1835.0335.56838,731
11/12/201434.2235.1333.9934.92570,231
11/11/201433.3834.5632.8034.46397,124
11/10/201432.6433.3032.3733.27283,795
11/7/201432.7233.1230.7232.81648,603
11/6/201432.7832.9732.3432.82322,531
11/5/201433.1333.3232.7132.79186,646
11/4/201433.2533.6932.9432.99208,265
11/3/201433.8634.1433.2233.45240,493
10/31/201434.1334.1333.6033.94318,926
10/30/201432.9233.5432.9133.46173,851
10/29/201433.4133.4632.9132.93258,006
10/28/201432.1433.2532.0432.82326,565
10/27/201431.7932.1431.6632.13147,223
10/24/201432.0432.1031.7231.97120,465
10/23/201431.8832.4331.5031.96263,554
10/22/201432.5632.7931.4931.65296,229
10/21/201432.7232.7832.2432.58217,343
10/20/201431.9932.6731.9932.50338,477
10/17/201431.8232.5931.4732.27505,987
10/16/201430.3231.5730.3231.42625,348
10/15/201430.0030.9329.7630.78577,446
10/14/201429.9330.7329.7030.31387,691
10/13/201429.9630.3529.7529.76331,453
10/10/201430.2030.6029.8629.91356,317
10/9/201430.9831.2030.3530.39365,513
10/8/201431.2632.2330.5631.11398,016
10/7/201430.6230.8030.2230.57671,063
10/6/201432.4532.4530.8330.86947,173
10/3/201432.6632.8532.3332.48284,187
10/2/201432.8433.1931.7032.38849,179
10/1/201433.6533.9432.8532.89518,216
9/30/201434.4234.5833.6033.61648,725
9/29/201433.4334.2533.4334.24336,694
9/26/201433.3033.6332.7033.61274,780
9/25/201433.3933.4633.0833.18246,638
9/24/201433.6933.6933.2233.49328,031
9/23/201433.8934.0033.4833.54373,982
9/22/201434.1934.2733.6533.91229,194
9/19/201434.2934.4934.0234.32432,088
9/18/201434.0634.9133.3234.24492,666
9/17/201433.5633.7133.3033.39135,350
9/16/201433.0433.7733.0233.62199,224
9/15/201433.3933.4033.0033.10206,863
9/12/201434.0334.0333.2833.48559,070
9/11/201433.9634.3133.9033.96333,077
9/10/201434.0034.2733.7434.13192,472
9/9/201434.1334.2833.8034.05256,921
9/8/201434.1234.4533.7734.25304,493
9/5/201434.0534.3933.9434.10295,291
9/4/201434.2434.6034.0234.14324,492
9/3/201434.8935.0034.1334.25356,337
9/2/201434.8034.8034.0534.69562,373
8/29/201434.6534.8434.4134.66214,309
8/28/201434.7635.1434.5334.67202,412
8/27/201434.7435.0534.7234.91313,468
8/26/201434.5235.1034.2635.09513,130
8/25/201434.2234.8533.8534.50230,924
8/22/201433.5534.4333.5534.13341,206
8/21/201433.6233.8833.1533.63381,072
8/20/201433.7833.8833.3633.70248,335
8/19/201433.3333.9733.3333.92302,665
8/18/201432.8833.3832.3933.38340,425
8/15/201433.1333.1932.2432.66339,436
8/14/201432.8433.1832.6532.77360,736
8/13/201433.4833.7732.9033.05274,202
8/12/201433.2033.6833.1933.44334,750
8/11/201433.4433.8732.8333.22521,947
8/8/201433.2934.3931.9833.681,672,250
8/7/201434.2235.2632.4033.301,223,994
8/6/201435.1735.4634.8434.97326,843
8/5/201434.5735.4034.2435.25463,580
8/4/201434.5434.6533.9934.59273,186
8/1/201434.7835.0334.3534.46396,963
7/31/201434.7135.0534.3734.71437,016
7/30/201435.6535.7434.9435.12235,314
7/29/201435.3037.0734.9635.48737,874
7/28/201435.0835.1334.8234.89310,910
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center