Cogent Communications Holdings Inc (CCOI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.21 | 9.73797947056 | 74.04 | 81.36 | 73.69 | 315146 | 78.4098742 | CS |
| 4 | 10.06 | 14.131198202 | 71.19 | 81.36 | 70.8 | 305912 | 75.04985087 | CS |
| 12 | 1.89 | 2.38155241935 | 79.36 | 85.18 | 70.8 | 399394 | 77.27033777 | CS |
| 26 | 9.7 | 13.5569531796 | 71.55 | 86.76 | 68.75 | 388415 | 76.78763727 | CS |
| 52 | 3.84 | 4.96059940576 | 77.41 | 86.76 | 50.8 | 445844 | 69.25399454 | CS |
| 156 | 14.42 | 21.5771360168 | 66.83 | 86.76 | 46.75 | 355046 | 65.50316996 | CS |
| 260 | 5.41 | 7.13343881857 | 75.84 | 92.9591 | 46.75 | 345599 | 67.71185311 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 80.39 | 0.81 | 1.02 | 79.445 | 80.71 | 78.7225 | 362989 |
| 1738884900 | 79.58 | 0.4 | 0.51 | 79.65 | 79.8 | 78.75 | 226060 |
| 1738798500 | 79.18 | 3 | 3.94 | 76.82 | 79.23 | 75.815 | 271373 |
| 1738712100 | 76.18 | -0.88 | -1.14 | 77.49 | 77.66 | 75.8001 | 324466 |
| 1738625700 | 77.06 | 1.72 | 2.28 | 74.2 | 77.18 | 73.69 | 350966 |
| 1738366500 | 75.34 | 0.49 | 0.65 | 75 | 76.25 | 74.5777 | 309508 |
| 1738280100 | 74.85 | 0.36 | 0.48 | 75.06 | 75.4 | 74.47 | 210069 |
| 1738193700 | 74.49 | -0.19 | -0.25 | 74.82 | 75.75 | 74.09 | 239504 |
| 1738107300 | 74.68 | 0.45 | 0.61 | 74.8 | 75.78 | 74.14 | 245720 |
| 1738020900 | 74.23 | -1.47 | -1.94 | 75.7 | 75.75 | 73.7326 | 384154 |
| 1737761700 | 75.7 | 1.16 | 1.56 | 75.02 | 76.3 | 74.87 | 306266 |
| 1737675300 | 74.54 | 0 | 0.00 | 74.54 | 74.54 | 74.54 | 0 |
| 1737588900 | 74.54 | 0.97 | 1.32 | 73.46 | 75.12 | 73.26 | 335470 |
| 1737502500 | 73.57 | 0.97 | 1.34 | 72.94 | 74.06 | 72.91 | 345430 |
| 1737156900 | 72.6 | 0.4 | 0.55 | 73.03 | 73.6 | 72.24 | 217042 |
| 1737070500 | 72.2 | -0.82 | -1.12 | 72.78 | 73.44 | 72.06 | 359188 |
| 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 | 72 | 73.34 | 71.63 | 475450 |
| 1736379300 | 73.13 | 0.64 | 0.88 | 72.995 | 73.49 | 71.63 | 426119 |
| 1736292900 | 72.49 | -3.29 | -4.34 | 76.03 | 76.4 | 72.33 | 480473 |
| 1736206500 | 75.78 | 0.14 | 0.19 | 75.28 | 77.15 | 74.5 | 525869 |
| 1735947300 | 75.64 | -1.45 | -1.88 | 77.54 | 77.61 | 74.18 | 400274 |
| 1735860900 | 77.09 | 0.02 | 0.03 | 77.68 | 79.51 | 76.27 | 523605 |
| 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 | 369894 |
| 1735342500 | 75.77 | -0.36 | -0.47 | 76.4 | 76.485 | 75.055 | 298447 |
| 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 | 470980 |
| 1734737700 | 77.34 | 2.42 | 3.23 | 74.835 | 77.57 | 74.421 | 1347791 |
| 1734651300 | 74.92 | 0.56 | 0.75 | 76.2942 | 76.78 | 74.085 | 380749 |
| 1734564900 | 74.36 | 0.18 | 0.24 | 75 | 76.575 | 73.26 | 443612 |
| 1734478500 | 74.18 | -1.99 | -2.61 | 75.19 | 75.88 | 73.9648 | 451351 |
| 1734392100 | 76.17 | -1.12 | -1.45 | 76.09 | 76.83 | 75.08 | 534020 |
| 1734132900 | 77.29 | 1.86 | 2.47 | 75 | 77.38 | 74.11 | 239126 |
| 1734046500 | 75.43 | -0.91 | -1.19 | 75.62 | 76.595 | 75.08 | 255720 |
| 1733960100 | 76.34 | -0.37 | -0.48 | 77.195 | 77.65 | 75.65 | 396705 |
| 1733873700 | 76.71 | 0.14 | 0.18 | 75.76 | 77.55 | 75.52 | 376532 |
| 1733787300 | 76.57 | -1.58 | -2.02 | 78.38 | 78.38 | 76.39 | 392146 |
| 1733528100 | 78.15 | -0.57 | -0.72 | 79.3412 | 79.57 | 77.41 | 375193 |
| 1733441700 | 78.72 | -1.18 | -1.48 | 79.53 | 79.64 | 77.73 | 304268 |
| 1733355300 | 79.9 | -0.71 | -0.88 | 80.34 | 81.22 | 79.16 | 475719 |
| 1733268900 | 80.61 | -2.68 | -3.22 | 83.27 | 83.27 | 79.77 | 827350 |
| 1733182500 | 83.29 | 1.1 | 1.34 | 81.58 | 83.585 | 80.7 | 357557 |
| 1732917840 | 82.19 | -0.38 | -0.46 | 82.55 | 83.13 | 81.43 | 163678 |
| 1732750500 | 82.57 | 0.07 | 0.08 | 82.89 | 83.96 | 81.65 | 293084 |
| 1732664100 | 82.5 | -0.52 | -0.63 | 83.625 | 84.5992 | 81.955 | 384395 |
| 1732577700 | 83.02 | -0.14 | -0.16 | 84.38 | 85.18 | 82.81 | 817863 |
| 1732318500 | 83.155 | -0.64 | -0.76 | 83.47 | 84.44 | 82.81 | 470845 |
| 1732232100 | 83.79 | 2.39 | 2.94 | 81.44 | 84.16 | 81.2699 | 520123 |
| 1732145700 | 81.4 | 1.44 | 1.80 | 80.565 | 81.4 | 79.675 | 412599 |
| 1732059300 | 79.96 | -0.12 | -0.15 | 79.66 | 81.23 | 79.32 | 257161 |
| 1731972900 | 80.08 | 0.68 | 0.86 | 79.58 | 82.39 | 79.025 | 389063 |
| 1731713700 | 79.4 | 1.59 | 2.04 | 78 | 79.78 | 76.355 | 424808 |
| 1731627300 | 77.81 | -0.83 | -1.06 | 80.1027 | 80.45 | 77.29 | 286462 |
| 1731540900 | 78.64 | -0.4 | -0.51 | 78.93 | 80 | 78.37 | 309883 |
| 1731454500 | 79.04 | -1.41 | -1.75 | 80 | 81.08 | 78.94 | 363045 |
| 1731368100 | 80.45 | -3.3 | -3.94 | 83.57 | 83.57 | 80.34 | 548647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
