$27.39 0.00 (%) Cogent Communications Holdings Inc - NASDAQ

Sep. 3, 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
9/3/201527.2827.6327.1127.39381,185
9/2/201527.4828.8726.8927.39366,852
9/1/201527.3827.9127.0427.20368,612
8/31/201527.4128.0127.3527.77420,027
8/28/201527.3827.7526.9327.46687,783
8/27/201527.8127.9827.0927.35777,749
8/26/201527.8528.4226.7127.52772,212
8/25/201528.3528.6127.3727.39631,150
8/24/201526.5728.4426.0827.57910,974
8/21/201528.2028.7228.1328.31510,204
8/20/201528.8529.1528.4428.62483,295
8/19/201528.8229.1828.5428.92549,924
8/18/201529.2030.2028.8329.18663,234
8/17/201529.1129.5428.6929.25498,448
8/14/201528.6929.1628.4429.16484,075
8/13/201529.2029.4528.7128.78622,938
8/12/201528.6229.2828.3729.22444,933
8/11/201529.1729.5328.7428.91488,226
8/10/201528.9029.4028.7329.21406,644
8/7/201528.9330.1527.8928.701,535,674
8/6/201530.6730.9428.0829.142,051,885
8/5/201531.5631.9730.9230.98827,665
8/4/201531.4331.6631.1531.58682,182
8/3/201531.8532.0231.3331.38469,960
7/31/201531.4532.0631.4531.79463,234
7/30/201531.1031.5231.0131.38322,616
7/29/201531.1731.3630.9431.24497,195
7/28/201531.6731.8831.0931.25510,560
7/27/201531.5031.7631.3031.49328,671
7/24/201532.1932.3431.5031.63333,534
7/23/201532.3232.5032.0932.12301,195
7/22/201532.3132.5131.9932.24375,057
7/21/201532.6232.9832.3832.46348,232
7/20/201532.8232.8532.5332.71350,597
7/17/201533.3533.3532.4832.75339,767
7/16/201532.9533.3632.8433.31442,203
7/15/201533.0933.2032.5832.86266,049
7/14/201532.4933.0132.4532.98256,066
7/13/201532.5632.7832.4332.68222,087
7/10/201532.3832.5732.2332.52339,746
7/9/201532.3832.5432.1832.19188,267
7/8/201532.1932.3831.8332.17493,240
7/7/201532.8332.8331.9532.25754,283
7/6/201532.7032.7832.2132.71417,327
7/2/201533.5333.5332.6632.92466,248
7/1/201534.0234.2133.3433.53745,224
6/30/201533.8634.0733.4133.84593,014
6/29/201533.9834.2633.5533.62606,501
6/26/201534.3734.5633.9434.07738,618
6/25/201534.5334.8334.1734.38447,938
6/24/201534.0934.8033.8634.35712,715
6/23/201533.8834.1733.6234.14337,880
6/22/201534.4134.4833.8433.86367,314
6/19/201533.9834.3933.7634.22903,540
6/18/201533.1834.0833.1733.98858,780
6/17/201532.9233.1532.5133.14599,290
6/16/201532.1632.8132.1432.80683,044
6/15/201532.0832.4231.6232.13640,343
6/12/201531.4332.2331.2732.11826,855
6/11/201531.2331.8631.2331.65708,229
6/10/201530.7131.1930.7131.09472,912
6/9/201530.7030.8630.4930.61265,018
6/8/201530.6930.9530.5030.68316,500
6/5/201531.0631.0630.5330.66446,514
6/4/201531.1231.4630.9631.03197,838
6/3/201531.1131.4630.9831.40441,172
6/2/201531.1231.2130.8131.06607,307
6/1/201531.4631.6131.0931.24547,462
5/29/201531.6731.7231.1931.42717,757
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!