$38.71 0.00 (%) Cogent Communications Holdings Inc - NASDAQ

May. 3, 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
5/3/201639.0039.4938.2538.71268,562
5/2/201638.9039.5538.6739.30332,994
4/29/201638.9839.3238.6138.70326,882
4/28/201638.9539.6438.8538.99319,737
4/27/201638.6539.2038.4838.98216,585
4/26/201638.6038.9038.4638.57516,231
4/25/201638.6538.7038.1438.55274,307
4/22/201638.1839.1338.1838.74331,204
4/21/201638.5838.6937.7638.53204,953
4/20/201638.3438.7637.8838.62320,946
4/19/201638.7238.9438.0038.27284,572
4/18/201638.0938.7338.0338.52309,483
4/15/201638.2238.3437.4038.14389,996
4/14/201638.6838.8938.0938.43190,202
4/13/201638.7939.2238.2438.66294,015
4/12/201638.1638.5938.0538.53332,538
4/11/201638.2739.6737.8338.08287,655
4/8/201638.2538.7237.8138.05335,591
4/7/201638.5838.9737.7038.00493,905
4/6/201638.0438.9637.7038.89453,194
4/5/201639.2039.4838.7538.77335,564
4/4/201639.8140.7339.4339.63622,449
4/1/201638.7239.8738.0239.70525,043
3/31/201638.5339.1838.4439.03660,687
3/30/201638.8639.0038.2938.60534,548
3/29/201637.2938.7537.2538.74378,146
3/28/201637.9438.0136.9537.29282,589
3/24/201636.9637.7436.6137.68272,162
3/23/201637.2337.4536.9737.11237,953
3/22/201637.6337.6837.1437.31275,178
3/21/201637.7438.2837.6337.92282,125
3/18/201637.8238.0537.5837.63478,432
3/17/201637.3737.8037.2637.64638,131
3/16/201637.0337.5936.8437.48503,536
3/15/201636.9537.4236.7737.25351,182
3/14/201636.8737.3536.6737.12454,188
3/11/201636.2537.0335.9537.01413,676
3/10/201636.9337.3435.5335.90505,316
3/9/201636.0336.9635.9336.94393,611
3/8/201636.8136.8435.9735.97383,321
3/7/201636.5837.3936.5837.20730,220
3/4/201636.6036.8235.1936.82678,468
3/3/201636.9337.4136.8337.39572,878
3/2/201637.6837.6836.5237.05639,048
3/1/201636.8938.0536.5237.711,353,824
2/29/201636.6637.0036.4036.705,690,393
2/26/201637.0037.4236.2436.902,763,381
2/25/201635.0435.9933.5834.94697,176
2/24/201633.5334.8332.8734.50720,716
2/23/201634.0234.4732.6333.80889,230
2/22/201634.5635.2333.4534.75310,148
2/19/201634.5835.2834.0034.49358,085
2/18/201634.4334.9731.9634.67221,342
2/17/201634.5435.3134.0634.38423,250
2/16/201633.5734.6133.3134.54230,788
2/12/201632.3933.5432.3233.32331,236
2/11/201631.9532.4731.7232.23340,457
2/10/201632.2033.0031.9132.52388,543
2/9/201631.1732.3130.6231.95459,935
2/8/201632.4732.8430.9931.65376,701
2/5/201633.5633.8532.3032.74371,880
2/4/201634.2434.5633.1433.70520,622
2/3/201633.7034.5633.2334.29443,480
2/2/201633.3833.6132.7533.52409,075
2/1/201633.1634.1532.2733.78376,953
1/29/201632.1533.5332.1533.41393,333
1/28/201632.4232.4631.7031.95247,217
1/27/201631.7232.1531.4931.91253,712
1/26/201631.6632.0731.5331.77217,373
1/25/201631.9932.5431.5231.57239,286
1/22/201630.7632.2530.7632.03316,437
1/21/201631.4732.1930.4630.48409,542
1/20/201630.5331.4229.6831.30403,629
1/19/201631.1831.1830.4830.86254,164
1/15/201630.7131.4829.6530.85440,989
1/14/201630.7631.9530.3431.54394,532
1/13/201632.4532.8630.5430.65453,729
1/12/201632.8433.2131.3432.40466,774
1/11/201633.1333.5632.2332.66296,448
1/8/201633.6334.0732.9733.06332,013
1/7/201633.9834.1333.5133.51482,044
1/6/201633.8834.4833.8234.42317,079
1/5/201633.9934.2633.8034.22224,278
1/4/201634.1934.2133.4534.03478,364
12/31/201534.6134.9934.4034.69555,345
12/30/201535.2435.3834.8034.80238,068
12/29/201535.0035.3834.9035.35138,790
12/28/201535.0635.6334.7534.90203,530
12/24/201535.2335.5535.1935.30131,049
12/23/201534.4235.3234.3935.31234,132
12/22/201533.8834.4333.6334.37197,319
12/21/201533.1433.7932.8733.77233,374
12/18/201534.0234.0533.0733.11630,500
12/17/201534.0134.4933.9733.99312,192
12/16/201533.5734.3133.3134.05414,048
12/15/201532.6733.7632.6533.47315,220
12/14/201532.7332.8332.2732.69283,960
12/11/201533.0633.5432.2732.63375,756
12/10/201533.8634.2733.3933.54541,239
12/9/201533.7834.6033.5633.78256,962
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center