Cogent Communications Holdings Inc $35.03

up +0.03


25/7/2014 04:00 PM  |  NASDAQ : CCOI  
Industries : Telecommunications / Diversified Communication Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCOI historical data

Date Open High Low Close Volume
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
5/29/201436.7236.9336.6636.80350,533
5/28/201436.4936.7336.2236.70379,584
5/27/201436.7536.8136.5136.79335,898
5/23/201436.6836.7936.3436.74350,170
5/22/201436.3836.8036.2636.53276,749
5/21/201436.6436.7435.9036.47324,000
5/20/201437.7837.7836.2836.39377,518
5/19/201436.5737.9136.4137.77491,228
5/16/201436.9937.0236.3836.82217,944
5/15/201436.1337.1335.3937.07448,313
5/14/201437.6537.6535.9636.20467,136
5/13/201437.5837.9136.8237.69652,084
5/12/201436.2937.6836.1737.54472,219
5/9/201436.2136.6335.3736.19531,729
5/8/201435.0037.6135.0036.21746,616
5/7/201435.8736.4934.7836.36879,160
5/6/201435.3336.1734.6535.95716,580
5/5/201434.4335.8934.1235.52328,401
5/2/201434.9535.1934.6234.62537,770
5/1/201434.3935.0034.2334.99579,265
4/30/201433.5534.5133.3034.47275,898
4/29/201434.9034.9833.6433.72468,314
4/28/201434.9935.4934.1234.83390,279
4/25/201434.9635.2633.8934.75440,950
4/24/201435.6635.6634.8335.11289,040
4/23/201435.5635.5635.1135.43385,463
4/22/201434.7235.9334.7235.65418,810
4/21/201434.6635.0034.2034.66888,392
4/17/201433.6034.8133.6034.70455,350
4/16/201434.5734.9833.6033.81337,225
4/15/201434.6234.8233.3934.30299,348
4/14/201434.4934.9734.2534.49564,355
4/11/201433.8734.8733.5634.13443,190
4/10/201434.2934.5233.5133.72435,164
4/9/201433.8634.8433.7934.35371,104
4/8/201434.3434.7233.8233.95709,099
4/7/201434.7535.2834.1534.41356,562
4/4/201435.8236.2434.5734.95506,409
4/3/201436.2936.8335.5235.56350,872
4/2/201436.6536.8535.9336.32464,556
4/1/201435.6336.9035.6336.50786,856
3/31/201435.0035.6734.9635.53550,867
3/28/201434.4135.4234.4134.81385,935
3/27/201435.8735.9534.3234.35895,148
3/26/201436.0036.6235.6435.92712,837
3/25/201435.2835.8235.2835.67524,047
3/24/201434.5135.6534.3335.18968,517
3/21/201435.4235.7334.5234.54529,314
3/20/201434.8935.3034.8935.10271,992
3/19/201434.8635.4934.8134.98534,526
3/18/201434.4735.1334.4734.79449,935
3/17/201434.9735.0334.5934.60639,573
3/14/201434.7235.0134.5734.79737,258
3/13/201435.9336.1234.4434.86819,571
3/12/201436.0036.3735.6835.88555,816
3/11/201436.6637.0036.1436.21208,292
3/10/201436.6437.0036.2836.72315,992
3/7/201437.4037.4036.6036.81251,489
3/6/201437.0037.7036.7937.18690,909
3/5/201436.9137.6436.2537.00590,253
Trading Center