Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cogent Communications Holdings Inc | CCOI | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.72 | 1.12% | 64.90 | 19:47:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 64.18 | 63.77 | 65.21 | 64.90 | 64.18 |
CCOI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 64.37 | 66.455 | 63.55 | 65.16 | 328,620 | 0.53 | 0.82% |
| 1 Month | 62.94 | 66.455 | 61.64 | 64.01 | 399,173 | 1.96 | 3.11% |
| 3 Months | 74.48 | 86.00 | 61.58 | 68.35 | 471,704 | -9.58 | -12.86% |
| 6 Months | 64.97 | 86.00 | 61.40 | 69.26 | 382,245 | -0.07 | -0.11% |
| 1 Year | 69.38 | 86.00 | 57.3514 | 67.12 | 366,211 | -4.48 | -6.46% |
| 3 Years | 76.59 | 86.00 | 46.75 | 65.70 | 304,692 | -11.69 | -15.26% |
| 5 Years | 55.41 | 92.9591 | 46.75 | 66.49 | 317,211 | 9.49 | 17.13% |
CCOI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 64.90 | 0.72 | 1.12% | 64.18 | 65.21 | 63.77 | 336,107 |
| Apr 30 2024 | 64.18 | -1.81 | -2.74% | 65.59 | 65.91 | 63.55 | 323,812 |
| Apr 29 2024 | 65.99 | 0.20 | 0.30% | 65.89 | 66.455 | 65.485 | 354,095 |
| Apr 26 2024 | 65.79 | 0.86 | 1.32% | 65.15 | 65.95 | 64.95 | 283,862 |
| Apr 25 2024 | 64.93 | -0.03 | -0.05% | 64.43 | 65.14 | 64.43 | 386,717 |
| Apr 24 2024 | 64.96 | 0.64 | 1.00% | 64.37 | 65.07 | 63.88 | 294,615 |
| Apr 23 2024 | 64.32 | -0.19 | -0.29% | 64.74 | 65.5899 | 64.27 | 337,423 |
| Apr 22 2024 | 64.51 | 1.22 | 1.93% | 63.99 | 64.85 | 62.975 | 353,522 |
| Apr 19 2024 | 63.29 | 0.16 | 0.25% | 62.92 | 63.985 | 62.92 | 320,992 |
| Apr 18 2024 | 63.13 | 1.18 | 1.90% | 61.96 | 63.325 | 61.80 | 411,917 |
| Apr 17 2024 | 61.95 | -1.00 | -1.59% | 62.95 | 63.13 | 61.64 | 415,667 |
| Apr 16 2024 | 62.95 | -0.08 | -0.13% | 62.88 | 63.275 | 61.65 | 402,423 |
| Apr 15 2024 | 63.03 | 0.03 | 0.05% | 63.04 | 63.83 | 62.59 | 355,248 |
| Apr 12 2024 | 63.00 | -2.29 | -3.51% | 65.01 | 65.13 | 62.90 | 607,401 |
| Apr 11 2024 | 65.29 | 0.72 | 1.12% | 64.57 | 65.43 | 64.49 | 448,717 |
| Apr 10 2024 | 64.57 | -0.29 | -0.45% | 64.27 | 64.74 | 63.62 | 538,911 |
| Apr 09 2024 | 64.86 | 0.52 | 0.81% | 64.76 | 64.985 | 64.30 | 316,515 |
| Apr 08 2024 | 64.34 | 1.01 | 1.59% | 63.76 | 64.68 | 63.555 | 414,421 |
| Apr 05 2024 | 63.33 | -0.42 | -0.66% | 63.70 | 64.2082 | 63.06 | 531,308 |
| Apr 04 2024 | 63.75 | 0.05 | 0.08% | 63.77 | 64.63 | 63.635 | 486,746 |
| Apr 03 2024 | 63.70 | 0.76 | 1.21% | 62.94 | 63.77 | 62.46 | 399,138 |
| Apr 02 2024 | 62.94 | -1.23 | -1.92% | 63.91 | 64.255 | 62.46 | 613,122 |
