Cogent Communications Holdings Inc (CCOI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.94 | 1.30555555556 | 72 | 73.78 | 70.8 | 364152 | 72.06912491 | CS |
| 4 | -3.3542 | -4.39640234775 | 76.2942 | 79.51 | 70.8 | 450932 | 75.10490873 | CS |
| 12 | -9.62 | -11.6521317829 | 82.56 | 86.76 | 70.8 | 414743 | 78.69753475 | CS |
| 26 | 6.29 | 9.43735933983 | 66.65 | 86.76 | 61.41 | 405399 | 75.25900351 | CS |
| 52 | -0.59 | -0.802393580851 | 73.53 | 86.76 | 50.8 | 443563 | 69.01313031 | CS |
| 156 | 9.04 | 14.1471048513 | 63.9 | 86.76 | 46.75 | 355151 | 65.17861192 | CS |
| 260 | 0.22 | 0.302530253025 | 72.72 | 92.9591 | 46.75 | 345079 | 67.57099042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 73.02 | 1.06 | 1.47 | 73.69 | 73.78 | 72.085 | 367600 |
| 1736897700 | 71.96 | 0.42 | 0.59 | 71.8 | 72.97 | 71.26 | 324630 |
| 1736811300 | 71.54 | -0.19 | -0.26 | 71.19 | 72.1 | 70.8 | 288929 |
| 1736552100 | 71.73 | -1.4 | -1.91 | 71.85 | 73.34 | 71.63 | 478791 |
| 1736379300 | 73.13 | 0.64 | 0.88 | 72.22 | 73.49 | 71.63 | 434210 |
| 1736292900 | 72.49 | -3.29 | -4.34 | 75.89 | 76.4 | 72.33 | 482891 |
| 1736206500 | 75.78 | 0.14 | 0.19 | 75.28 | 77.15 | 74.5 | 526331 |
| 1735947300 | 75.64 | -1.45 | -1.88 | 77.21 | 77.72 | 74.18 | 402793 |
| 1735860900 | 77.09 | 0.02 | 0.03 | 77.4 | 79.51 | 76.27 | 525288 |
| 1735688100 | 77.07 | 1.15 | 1.51 | 76.56 | 77.93 | 75.955 | 554160 |
| 1735601700 | 75.92 | 0.15 | 0.20 | 75.5 | 76.41 | 74.43 | 370422 |
| 1735342500 | 75.77 | -0.36 | -0.47 | 75.89 | 76.485 | 75.055 | 300297 |
| 1735256100 | 76.13 | 0.04 | 0.05 | 76.08 | 76.41 | 74.87 | 249256 |
| 1735077840 | 76.09 | 1.1 | 1.47 | 75.25 | 76.25 | 74.95 | 181611 |
| 1734996900 | 74.99 | -2.35 | -3.04 | 77.34 | 77.34 | 74.57 | 474849 |
| 1734737700 | 77.34 | 2.42 | 3.23 | 74.04 | 77.57 | 74.04 | 1401984 |
| 1734651300 | 74.92 | 0.56 | 0.75 | 74.71 | 76.78 | 74.085 | 393907 |
| 1734564900 | 74.36 | 0.18 | 0.24 | 74.66 | 76.575 | 73.26 | 446777 |
| 1734478500 | 74.18 | -1.99 | -2.61 | 75.57 | 75.88 | 73.9648 | 453454 |
| 1734392100 | 76.17 | -1.12 | -1.45 | 76.17 | 77.26 | 75.08 | 538335 |
| 1734132900 | 77.29 | 1.86 | 2.47 | 75.15 | 77.38 | 74.11 | 241823 |
| 1734046500 | 75.43 | -0.91 | -1.19 | 75.88 | 76.595 | 75.08 | 261308 |
| 1733960100 | 76.34 | -0.37 | -0.48 | 77.56 | 77.65 | 75.65 | 399657 |
| 1733873700 | 76.71 | 0.14 | 0.18 | 76.72 | 77.55 | 75.52 | 381040 |
| 1733787300 | 76.57 | -1.58 | -2.02 | 78.54 | 78.72 | 76.39 | 396420 |
| 1733528100 | 78.15 | -0.57 | -0.72 | 79.25 | 79.57 | 77.41 | 378659 |
| 1733441700 | 78.72 | -1.18 | -1.48 | 79.53 | 79.64 | 77.73 | 304559 |
| 1733355300 | 79.9 | -0.71 | -0.88 | 80.12 | 81.22 | 79.16 | 479538 |
| 1733268900 | 80.61 | -2.68 | -3.22 | 83.7 | 83.7 | 79.77 | 829919 |
| 1733182500 | 83.29 | 1.1 | 1.34 | 81.58 | 83.585 | 80.7 | 357644 |
| 1732917840 | 82.19 | -0.38 | -0.46 | 82.55 | 83.13 | 81.43 | 163688 |
| 1732750500 | 82.57 | 0.07 | 0.08 | 82.89 | 83.96 | 81.65 | 293296 |
| 1732664100 | 82.5 | -0.52 | -0.63 | 83.76 | 84.5992 | 81.955 | 389798 |
| 1732577700 | 83.02 | -0.14 | -0.16 | 84.35 | 85.18 | 82.81 | 822363 |
| 1732318500 | 83.155 | -0.64 | -0.76 | 82.99 | 84.44 | 82.81 | 475734 |
| 1732232100 | 83.79 | 2.39 | 2.94 | 81.53 | 84.16 | 81.2699 | 524363 |
| 1732145700 | 81.4 | 1.44 | 1.80 | 80.21 | 81.4 | 79.675 | 415415 |
| 1732059300 | 79.96 | -0.12 | -0.15 | 79.38 | 81.23 | 79.32 | 260777 |
| 1731972900 | 80.08 | 0.68 | 0.86 | 79.36 | 82.39 | 79.025 | 393161 |
| 1731713700 | 79.4 | 1.59 | 2.04 | 77.63 | 79.78 | 76.355 | 437649 |
| 1731627300 | 77.81 | -0.83 | -1.06 | 79.9 | 80.46 | 77.29 | 295166 |
| 1731540900 | 78.64 | -0.4 | -0.51 | 78.64 | 80 | 78.37 | 314450 |
| 1731454500 | 79.04 | -1.41 | -1.75 | 80 | 81.08 | 78.94 | 367604 |
| 1731368100 | 80.45 | -3.3 | -3.94 | 83.57 | 83.57 | 80.34 | 549470 |
| 1731108900 | 83.75 | -1.6 | -1.87 | 84.23 | 85.3738 | 82.957 | 473268 |
| 1731022500 | 85.35 | 0.65 | 0.77 | 81.5 | 86.76 | 80.0201 | 662102 |
| 1730936100 | 84.7 | 3.12 | 3.82 | 85.52 | 85.94 | 81.56 | 644678 |
| 1730849700 | 81.58 | 0.15 | 0.18 | 81.23 | 82.195 | 79.92 | 298230 |
| 1730763300 | 81.43 | -0.19 | -0.23 | 81.57 | 82.66 | 81.18 | 291452 |
| 1730500500 | 81.615 | 1.35 | 1.68 | 80.72 | 82.88 | 80.52 | 339805 |
| 1730414100 | 80.27 | -1.32 | -1.62 | 81.88 | 82.06 | 80.24 | 271430 |
| 1730327700 | 81.59 | -0.13 | -0.16 | 81.75 | 82.64 | 81.43 | 216651 |
| 1730241300 | 81.72 | 0.12 | 0.15 | 80.94 | 81.81 | 80.94 | 236316 |
| 1730154900 | 81.6 | -0.28 | -0.34 | 82.98 | 83.17 | 80.59 | 350120 |
| 1729895700 | 81.88 | -0.38 | -0.46 | 82.49 | 83.1 | 81.55 | 462851 |
| 1729809300 | 82.26 | -0.03 | -0.04 | 82.56 | 83.11 | 82.09 | 268175 |
| 1729722900 | 82.29 | 0.06 | 0.07 | 82.24 | 83.69 | 81.5715 | 236510 |
| 1729636500 | 82.23 | -2.27 | -2.69 | 84 | 84.33 | 82.17 | 304449 |
| 1729550100 | 84.5 | -0.44 | -0.52 | 84.87 | 85.225 | 83.6 | 221585 |
| 1729290900 | 84.94 | -0.01 | -0.01 | 85.08 | 85.2084 | 84.59 | 257826 |
| 1729204500 | 84.95 | 1.29 | 1.54 | 83.8 | 85.13 | 83.26 | 315949 |
| 1729118100 | 83.66 | 1.65 | 2.01 | 82.6 | 84.41 | 82.22 | 310007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
