$31.66 -0.19 (%) Cogent Communications Holdings Inc - NASDAQ

May. 28, 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
5/28/201531.6832.0931.1031.66830,922
5/27/201532.2232.2231.3931.85605,516
5/26/201531.8532.2531.6132.12515,597
5/22/201531.9932.4431.7831.99604,012
5/21/201532.3732.3932.0132.08556,973
5/20/201532.5332.8332.3232.45445,518
5/19/201533.7033.8232.5132.75757,587
5/18/201533.3834.1533.2933.75483,348
5/15/201533.0433.6632.8633.46688,999
5/14/201533.1733.4232.9433.00702,481
5/13/201533.1333.4932.7033.00492,912
5/12/201532.1933.5332.0033.01667,547
5/11/201532.6033.1132.0032.32503,508
5/8/201531.7233.7731.7232.701,430,522
5/7/201533.5934.5031.4131.642,784,201
5/6/201535.2535.5834.7135.47576,247
5/5/201535.1035.6134.9935.26364,935
5/4/201535.2435.6735.1535.29261,824
5/1/201535.0335.8034.8935.12379,549
4/30/201535.0335.3134.5034.99416,038
4/29/201534.9335.3334.9135.15334,199
4/28/201534.3235.1434.2735.13272,397
4/27/201534.5934.6534.1734.36286,789
4/24/201534.1734.4133.8934.40512,734
4/23/201534.5034.5634.0034.11376,922
4/22/201534.4534.6634.0734.54336,915
4/21/201534.4034.4934.1034.30321,004
4/20/201534.1034.5934.0034.24339,653
4/17/201534.2034.2433.5233.89962,970
4/16/201535.2435.8434.1534.551,345,668
4/15/201536.1036.1835.8035.92201,622
4/14/201535.5236.1235.3835.94265,018
4/13/201535.5035.7135.3335.40140,413
4/10/201535.2735.6435.1635.45116,980
4/9/201535.5035.8634.9735.07251,876
4/8/201535.3235.7735.2635.61226,665
4/7/201535.5535.9035.3535.36250,847
4/6/201535.3536.1735.2635.67398,914
4/2/201535.1035.5335.0435.47307,353
4/1/201535.3535.4035.0535.21367,584
3/31/201535.1435.5935.0735.33518,811
3/30/201535.1335.6735.0735.23479,144
3/27/201534.7635.2134.7335.08273,656
3/26/201534.6635.0634.5734.88375,459
3/25/201535.4035.4334.7634.87359,638
3/24/201535.2835.5634.8735.07194,128
3/23/201535.1835.4834.9635.24273,333
3/20/201534.9635.2234.7835.10734,167
3/19/201534.5534.9234.4534.69348,994
3/18/201534.2934.8534.0634.55875,451
3/17/201534.9835.1634.1334.28636,199
3/16/201535.1035.4234.8635.24486,240
3/13/201534.9835.2734.5234.86314,217
3/12/201534.4435.1134.2534.91441,953
3/11/201534.7634.8234.2934.31370,008
3/10/201535.1835.2434.6534.76382,071
3/9/201535.7836.0435.2735.36205,461
3/6/201536.0236.4835.7635.93279,209
3/5/201536.0336.5735.7536.34273,840
3/4/201535.9236.5435.7835.99286,146
3/3/201536.4336.5336.0036.07457,202
3/2/201536.5636.8435.9836.45427,993
2/27/201536.2736.7535.8136.72403,184
2/26/201536.1537.3435.6136.25683,256
2/25/201538.1038.7436.0936.56664,875
2/24/201539.2139.2938.6738.75416,846
2/23/201539.2239.4038.5038.96222,207
2/20/201539.1839.4538.5639.40147,972
2/19/201539.3039.7338.9639.10187,375
2/18/201538.7839.5138.7539.50241,791
2/17/201538.8638.9938.6838.89203,757
2/13/201539.0039.4038.7638.90263,166
2/12/201539.1139.4938.4138.91382,441
2/11/201540.0040.4838.8639.07462,653
2/10/201538.5640.1238.2139.89458,128
2/9/201538.5538.8537.8338.43518,626
2/6/201539.4039.4338.2638.55405,173
2/5/201538.6439.5238.5239.52494,958
2/4/201537.5039.4037.5038.41683,025
2/3/201537.8038.6637.0637.72866,139
2/2/201537.4138.0537.2037.50812,687
1/30/201537.4037.8337.0437.06224,174
1/29/201537.3837.8736.9737.84166,773
1/28/201538.0538.9137.1137.30266,766
1/27/201537.8938.6137.6037.82269,102
1/26/201538.2038.7437.9438.30153,936
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center