$38.25 +0.12 (%) Cogent Communications Holdings Inc - NASDAQ

Jan. 23, 2015 | 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
1/23/201538.1638.5637.5738.25239,338
1/22/201537.5438.2337.0838.13350,539
1/21/201537.8337.9237.1337.29458,260
1/20/201536.9037.9736.6737.80594,348
1/16/201536.0836.8835.6436.75352,007
1/15/201536.0536.3134.9036.14603,486
1/14/201535.3436.0035.0735.91398,509
1/13/201534.5535.3134.4735.30285,391
1/12/201534.0734.4433.5634.23247,967
1/9/201533.9034.4833.5433.99201,944
1/8/201534.8435.1733.9034.00353,133
1/7/201534.7434.8133.5934.62306,825
1/6/201535.3835.3834.0034.43339,231
1/5/201534.7835.2533.9635.15458,188
1/2/201535.8536.4434.6834.97284,881
12/31/201434.7235.4234.5035.39503,929
12/30/201434.8835.0334.3134.73321,591
12/29/201434.9635.1334.6334.86322,921
12/26/201434.9935.2534.8134.99133,412
12/24/201435.2135.2534.9334.97125,935
12/23/201435.1535.2534.8935.03368,672
12/22/201435.0235.3634.8135.02239,544
12/19/201434.9135.3934.7835.04705,274
12/18/201434.7235.2334.3535.00368,585
12/17/201434.0534.5233.8034.28404,244
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center