CCOI

Cogent Communications Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.38 0.64% 59.85 16:03:13
Open Price Low Price High Price Close Price Prev Close
59.62 58.10 61.20 59.85 59.47
more quote information »

CCOI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week60.0764.9257.0659.81476,628-0.22-0.37%
1 Month57.6464.9256.3860.06323,8822.213.83%
3 Months58.4564.9256.3859.86343,1601.402.4%
6 Months65.7769.0253.2060.55386,557-5.92-9.0%
1 Year74.1292.959153.2070.73408,096-14.27-19.25%
3 Years44.1092.959141.1161.90306,77815.7535.71%
5 Years37.0092.959134.2353.07323,09722.8561.76%

CCOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 59.47 -2.72 -4.37% 61.05 64.92 59.0301 977,568
Feb 24 2021 62.19 3.44 5.86% 58.64 62.38 58.46 615,564
Feb 23 2021 58.75 0.13 0.22% 58.63 59.45 57.4439 340,638
Feb 22 2021 58.62 -0.89 -1.5% 59.21 59.21 57.06 284,966
Feb 19 2021 59.51 -0.46 -0.77% 60.07 60.45 59.18 356,067
Feb 18 2021 59.97 -0.80 -1.32% 60.75 61.775 59.72 294,394
Feb 17 2021 60.77 0.79 1.32% 59.73 60.85 59.2401 341,530
Feb 16 2021 59.98 -2.49 -3.99% 62.24 62.335 59.605 286,798
Feb 12 2021 62.47 -0.20 -0.32% 62.63 62.795 62.19 151,987
Feb 11 2021 62.67 0.44 0.71% 62.19 63.30 61.46 258,841
Feb 10 2021 62.23 0.29 0.47% 61.98 62.7587 61.90 295,964
Feb 09 2021 61.94 0.40 0.65% 62.02 62.30 60.96 179,239
Feb 08 2021 61.54 0.49 0.8% 61.08 62.04 59.91 179,115
Feb 05 2021 61.05 0.43 0.71% 61.10 61.21 60.08 149,592
Feb 04 2021 60.62 1.11 1.87% 59.50 60.78 58.98 256,868
Feb 03 2021 59.51 0.61 1.04% 60.01 60.91 58.9197 328,161
Feb 02 2021 58.90 0.88 1.52% 58.56 59.30 58.055 319,167
Feb 01 2021 58.02 1.07 1.88% 57.83 58.35 56.48 282,383
Jan 29 2021 56.95 -1.07 -1.84% 57.64 58.07 56.38 293,837
Jan 28 2021 58.02 -0.92 -1.56% 59.23 59.68 57.39 401,916
Jan 27 2021 58.94 -2.88 -4.66% 61.46 61.69 58.82 378,514
Jan 26 2021 61.82 -0.02 -0.03% 62.0172 62.53 60.54 242,247
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.