$39.15 +0.50 (%) Cogent Communications Holdings Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCOI historical data

Date Open High Low Close Volume
12/8/201638.5539.3537.9539.15219,878
12/7/201637.5038.8037.4038.65327,237
12/6/201637.4037.5536.5537.45242,672
12/5/201636.1537.2335.9537.20301,668
12/2/201636.4036.5035.7536.15682,573
12/1/201637.5037.8536.0836.30579,179
11/30/201638.5538.5537.3837.45486,347
11/29/201639.0039.1538.0038.25375,896
11/28/201639.1039.1038.4538.85260,398
11/25/201638.5539.3538.1539.10245,695
11/23/201638.5038.6338.0538.40515,836
11/22/201638.7038.7538.1838.50538,466
11/21/201638.6538.9538.3038.50334,738
11/18/201638.6539.0537.8538.60375,309
11/17/201639.5040.2038.8539.00513,400
11/16/201639.0539.7538.9039.35374,871
11/15/201638.7039.2038.3539.05342,133
11/14/201640.1540.6538.3538.45770,770
11/11/201639.4040.3539.2539.75616,249
11/10/201640.4040.4038.7039.35649,717
11/9/201639.5040.2538.0540.20619,803
11/8/201640.1540.3539.6040.20635,437
11/7/201639.0540.4038.7540.30551,819
11/4/201637.1539.4037.1538.50766,975
11/3/201635.0037.6534.4536.90610,420
11/2/201636.4036.9034.8535.15564,233
11/1/201636.8036.9536.0636.35339,375
10/31/201637.1537.1536.6036.90369,527
10/28/201637.3437.3436.5136.89268,393
10/27/201636.2738.0235.7337.16444,077
10/26/201636.2536.6735.7936.05184,845
10/25/201636.6836.6836.1936.24162,961
10/24/201636.5936.7936.1036.67234,680
10/21/201635.4736.3235.1436.29216,923
10/20/201635.6035.8635.3935.78192,196
10/19/201635.5735.8535.3435.60201,684
10/18/201635.2735.6435.0935.45409,682
10/17/201635.0835.2434.8734.96199,584
10/14/201634.9435.2034.8835.04249,129
10/13/201634.7735.1734.4434.94208,641
10/12/201634.3634.7834.3034.77219,763
10/11/201635.3435.3434.4034.44419,609
10/10/201634.9235.5734.7135.41494,358
10/7/201634.4734.8734.2334.67471,724
10/6/201634.7534.8834.4434.53648,700
10/5/201635.1735.3534.7034.75341,943
10/4/201636.0136.2934.9535.31445,521
10/3/201636.7837.0835.8136.10575,434
9/30/201637.1237.4236.7636.81316,220
9/29/201637.3637.3636.9637.09251,026
9/28/201637.1137.5137.0337.35227,534
9/27/201636.9337.1236.7537.10299,030
9/26/201637.0637.1835.4336.83209,642
9/23/201636.8337.4636.5337.13220,210
9/22/201636.6136.9735.9536.95321,906
9/21/201635.9536.2935.5036.24242,480
9/20/201636.8536.8535.8635.92231,124
9/19/201636.0036.6835.7936.56252,994
9/16/201635.6636.6135.2435.85545,812
9/15/201635.3235.8735.1435.65202,723
9/14/201635.2535.6235.1335.26281,559
9/13/201635.8936.4935.0935.33322,462
9/12/201635.5636.2335.2136.22191,904
9/9/201636.4436.6635.6235.63257,061
9/8/201636.6336.8436.5136.70244,366
9/7/201636.0936.6736.0936.64298,108
9/6/201636.1736.3336.0336.18267,718
9/2/201635.4936.7235.4936.16330,445
9/1/201635.5236.1335.0735.23682,920
8/31/201636.0836.1435.3235.54696,006
8/30/201636.4836.6735.7435.98316,951
8/29/201636.0936.6436.0936.34258,546
8/26/201636.4536.8435.8936.09351,914
8/25/201636.1937.2435.9336.27352,112
8/24/201636.4536.8536.1536.27328,337
8/23/201636.2136.6535.7836.59425,843
8/22/201635.8836.1035.2836.00372,304
8/19/201635.9536.2935.5735.79420,460
8/18/201636.5436.5835.8635.97384,365
8/17/201636.6136.6836.2236.43447,916
8/16/201638.3338.9736.3536.99876,768
8/15/201638.3838.8738.2538.33354,937
8/12/201637.6438.5437.6438.43421,623
8/11/201637.5337.8937.3737.77454,182
8/10/201636.6937.5936.6937.34798,106
8/9/201636.7937.3636.5236.69462,517
8/8/201636.4337.1536.2736.92672,178
8/5/201637.7538.0836.7136.831,214,585
8/4/201640.8141.7536.8537.301,878,428
8/3/201642.1542.8442.0742.75448,747
8/2/201643.2943.3942.0742.11351,672
8/1/201642.6443.6142.5643.42533,225
7/29/201642.9743.1342.4942.73533,238
7/28/201643.1243.1842.9543.01205,163
7/27/201643.3543.3542.9943.12261,497
7/26/201642.9943.4542.9843.24379,517
7/25/201642.9243.1242.6543.11168,669
7/22/201642.4843.2042.4843.03369,972
7/21/201642.9643.0442.3942.40251,040
7/20/201643.1243.1642.8043.07321,070
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center