CCOI

Cogent Communications Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Cogent Communications Holdings Inc CCOI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.76 -0.96% 78.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
78.44 77.535 79.18 78.00 78.76
more quote information »

CCOI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week73.9979.1873.8077.04423,3264.015.42%
1 Month69.6679.1867.0672.18292,4498.3411.97%
3 Months62.6379.1856.8065.48342,43015.3724.54%
6 Months55.8079.1855.0362.27355,72422.2039.78%
1 Year83.0290.9653.2066.60369,863-5.02-6.05%
3 Years48.5592.959142.4063.20310,41029.4560.66%
5 Years39.4192.959134.2354.51318,00238.5997.92%

CCOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 78.00 -0.76 -0.96% 78.44 79.18 77.535 188,263
May 06 2021 78.76 1.13 1.46% 76.89 79.00 76.77 259,218
May 05 2021 77.63 -0.58 -0.74% 78.01 78.24 75.97 335,924
May 04 2021 78.21 2.12 2.79% 78.50 78.74 77.29 520,260
May 03 2021 76.09 0.58 0.77% 76.59 76.90 75.54 483,606
Apr 30 2021 75.51 2.77 3.81% 73.99 76.335 73.80 517,622
Apr 29 2021 72.74 4.18 6.1% 72.01 74.0809 69.75 511,339
Apr 28 2021 68.56 -0.49 -0.71% 69.37 69.66 68.23 256,152
Apr 27 2021 69.05 0.32 0.47% 68.78 69.28 68.30 193,246
Apr 26 2021 68.73 0.32 0.47% 68.235 68.99 67.85 150,521
Apr 23 2021 68.41 0.93 1.38% 67.42 68.67 67.06 189,880
Apr 22 2021 67.48 -1.48 -2.15% 68.73 68.76 67.2886 271,619
Apr 21 2021 68.96 0.63 0.92% 68.62 69.9155 67.95 308,827
Apr 20 2021 68.33 -0.63 -0.91% 68.99 69.33 68.28 224,085
Apr 19 2021 68.96 -0.11 -0.16% 69.37 69.46 67.87 279,624
Apr 16 2021 69.07 0.09 0.13% 69.52 69.52 68.24 298,545
Apr 15 2021 68.98 0.29 0.42% 68.37 69.06 68.25 280,522
Apr 14 2021 68.69 -0.75 -1.08% 69.05 69.27 68.59 168,260
Apr 13 2021 69.44 -0.34 -0.49% 69.95 70.01 68.99 217,369
Apr 12 2021 69.78 -0.70 -0.99% 70.86 70.86 69.38 172,955
Apr 09 2021 70.48 0.95 1.37% 69.66 70.52 69.00 209,413
See More Historical Prices »


Your Recent History
NASDAQ
CCOI
Cogent Com..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.