$32.31 -0.19 (%) Cogent Communications Holdings Inc - NASDAQ

Oct. 21, 2014 | 11:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCOI historical data

Date Open High Low Close Volume
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
7/25/201434.7535.1434.6635.03274,965
7/24/201434.6935.0934.6135.00279,451
7/23/201434.8935.0634.4734.85278,864
7/22/201434.6235.1034.6134.89278,312
7/21/201434.3334.9633.8834.49197,658
7/18/201433.8234.5433.8234.44649,677
7/17/201433.8734.1033.7133.87319,898
7/16/201434.4734.6433.9234.04241,420
7/15/201434.3234.5134.0034.24265,452
7/14/201434.3634.5733.9334.21244,442
7/11/201434.0834.5533.8634.11276,220
7/10/201433.3934.2933.0034.18274,969
7/9/201433.6733.8733.4533.85253,782
7/8/201434.4834.4833.5133.67322,574
7/7/201435.1335.5534.5634.61369,986
7/3/201435.0235.2634.5135.25130,579
7/2/201434.7034.8834.4034.77220,162
7/1/201434.8535.1234.1234.80460,319
6/30/201433.7234.7333.5334.55474,877
6/27/201433.3133.8133.3033.67435,102
6/26/201433.5033.6632.8833.49475,384
6/25/201433.7334.4933.3333.35628,798
6/24/201434.7035.0033.8933.91646,268
6/23/201435.0035.0334.6534.70571,646
6/20/201435.0135.0634.8934.96387,636
6/19/201435.2135.6635.0435.06223,728
6/18/201435.0035.3034.7235.12428,518
6/17/201434.9435.5034.8635.04700,370
6/16/201435.0035.0934.7135.00294,518
6/13/201435.0035.3334.5935.00400,827
6/12/201435.7735.7734.7534.86363,437
6/11/201435.3736.2535.3735.80304,853
6/10/201435.9036.0635.4735.67270,633
6/9/201435.4436.1635.3135.91232,667
6/6/201435.5135.9935.1935.42284,651
6/5/201435.2135.3634.8735.30294,452
6/4/201434.6735.6234.4435.28353,533
6/3/201435.9036.1034.7734.80458,029
6/2/201436.6036.6735.9636.07213,760
5/30/201436.7036.7636.3236.67474,392
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center