Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|
| 1.80 | 2.39% | 77.06 | 16:07:17 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 75.52 | 75.14 | 77.23 | 77.06 | 75.26 |
CCOI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 77.75 | 78.30 | 74.87 | 76.54 | 173,128 | -0.69 | -0.89% |
| 1 Month | 76.98 | 78.44 | 74.51 | 76.83 | 178,859 | 0.08 | 0.1% |
| 3 Months | 73.99 | 80.00 | 73.29 | 76.45 | 244,481 | 3.07 | 4.15% |
| 6 Months | 60.64 | 80.00 | 56.38 | 68.51 | 286,588 | 16.42 | 27.08% |
| 1 Year | 83.49 | 90.96 | 53.20 | 65.59 | 348,243 | -6.43 | -7.7% |
| 3 Years | 52.70 | 92.9591 | 42.40 | 64.47 | 309,410 | 24.36 | 46.22% |
| 5 Years | 42.92 | 92.9591 | 34.23 | 55.80 | 313,784 | 34.14 | 79.54% |
CCOI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2021 | 75.26 | -0.86 | -1.13% | 76.20 | 76.20 | 74.87 | 149,313 |
| Jul 21 2021 | 76.12 | -1.04 | -1.35% | 77.16 | 77.22 | 75.72 | 162,442 |
| Jul 20 2021 | 77.16 | 0.35 | 0.46% | 76.70 | 78.0494 | 76.54 | 230,448 |
| Jul 19 2021 | 76.81 | -0.20 | -0.26% | 76.50 | 77.585 | 76.34 | 166,064 |
| Jul 16 2021 | 77.01 | -0.36 | -0.47% | 77.75 | 78.30 | 76.92 | 157,371 |
| Jul 15 2021 | 77.37 | -0.27 | -0.35% | 77.55 | 77.89 | 76.21 | 149,279 |
| Jul 14 2021 | 77.64 | 0.29 | 0.37% | 77.50 | 78.03 | 77.20 | 132,104 |
| Jul 13 2021 | 77.35 | -0.28 | -0.36% | 77.43 | 77.77 | 76.80 | 198,296 |
| Jul 12 2021 | 77.63 | 1.65 | 2.17% | 76.07 | 77.71 | 75.61 | 181,318 |
| Jul 09 2021 | 75.98 | 0.46 | 0.61% | 76.05 | 76.24 | 75.48 | 88,763 |
| Jul 08 2021 | 75.52 | -0.03 | -0.04% | 75.00 | 75.81 | 74.51 | 157,671 |
| Jul 07 2021 | 75.55 | -0.36 | -0.47% | 75.90 | 76.49 | 75.09 | 173,235 |
| Jul 06 2021 | 75.91 | 0.06 | 0.08% | 76.09 | 76.10 | 75.10 | 158,850 |
| Jul 02 2021 | 75.85 | -0.96 | -1.25% | 76.84 | 76.84 | 75.61 | 184,966 |
| Jul 01 2021 | 76.81 | -0.08 | -0.1% | 76.94 | 77.67 | 76.74 | 131,570 |
| Jun 30 2021 | 76.89 | -0.08 | -0.1% | 76.85 | 77.34 | 76.73 | 187,604 |
| Jun 29 2021 | 76.97 | -0.32 | -0.41% | 77.12 | 77.41 | 76.66 | 149,367 |
| Jun 28 2021 | 77.29 | -0.69 | -0.88% | 77.88 | 78.44 | 77.11 | 167,702 |
| Jun 25 2021 | 77.98 | 0.74 | 0.96% | 76.98 | 78.13 | 76.88 | 471,954 |
| Jun 24 2021 | 77.24 | -1.09 | -1.39% | 78.40 | 78.55 | 76.9901 | 142,427 |
| Jun 23 2021 | 78.33 | -0.88 | -1.11% | 79.42 | 79.6342 | 78.195 | 272,400 |
