ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Cogent Communications Holdings Inc

Cogent Communications Holdings Inc (CCOI)

72.94
-0.08
( -0.11% )
Updated: 14:33:33
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.941.305555555567273.7870.836415272.06912491CS
4-3.3542-4.3964023477576.294279.5170.845093275.10490873CS
12-9.62-11.652131782982.5686.7670.841474378.69753475CS
266.299.4373593398366.6586.7661.4140539975.25900351CS
52-0.59-0.80239358085173.5386.7650.844356369.01313031CS
1569.0414.147104851363.986.7646.7535515165.17861192CS
2600.220.30253025302572.7292.959146.7534507967.57099042CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
173698410073.021.061.4773.6973.7872.085367600
173689770071.960.420.5971.872.9771.26324630
173681130071.54-0.19-0.2671.1972.170.8288929
173655210071.73-1.4-1.9171.8573.3471.63478791
173637930073.130.640.8872.2273.4971.63434210
173629290072.49-3.29-4.3475.8976.472.33482891
173620650075.780.140.1975.2877.1574.5526331
173594730075.64-1.45-1.8877.2177.7274.18402793
173586090077.090.020.0377.479.5176.27525288
173568810077.071.151.5176.5677.9375.955554160
173560170075.920.150.2075.576.4174.43370422
173534250075.77-0.36-0.4775.8976.48575.055300297
173525610076.130.040.0576.0876.4174.87249256
173507784076.091.11.4775.2576.2574.95181611
173499690074.99-2.35-3.0477.3477.3474.57474849
173473770077.342.423.2374.0477.5774.041401984
173465130074.920.560.7574.7176.7874.085393907
173456490074.360.180.2474.6676.57573.26446777
173447850074.18-1.99-2.6175.5775.8873.9648453454
173439210076.17-1.12-1.4576.1777.2675.08538335
173413290077.291.862.4775.1577.3874.11241823
173404650075.43-0.91-1.1975.8876.59575.08261308
173396010076.34-0.37-0.4877.5677.6575.65399657
173387370076.710.140.1876.7277.5575.52381040
173378730076.57-1.58-2.0278.5478.7276.39396420
173352810078.15-0.57-0.7279.2579.5777.41378659
173344170078.72-1.18-1.4879.5379.6477.73304559
173335530079.9-0.71-0.8880.1281.2279.16479538
173326890080.61-2.68-3.2283.783.779.77829919
173318250083.291.11.3481.5883.58580.7357644
173291784082.19-0.38-0.4682.5583.1381.43163688
173275050082.570.070.0882.8983.9681.65293296
173266410082.5-0.52-0.6383.7684.599281.955389798
173257770083.02-0.14-0.1684.3585.1882.81822363
173231850083.155-0.64-0.7682.9984.4482.81475734
173223210083.792.392.9481.5384.1681.2699524363
173214570081.41.441.8080.2181.479.675415415
173205930079.96-0.12-0.1579.3881.2379.32260777
173197290080.080.680.8679.3682.3979.025393161
173171370079.41.592.0477.6379.7876.355437649
173162730077.81-0.83-1.0679.980.4677.29295166
173154090078.64-0.4-0.5178.648078.37314450
173145450079.04-1.41-1.758081.0878.94367604
173136810080.45-3.3-3.9483.5783.5780.34549470
173110890083.75-1.6-1.8784.2385.373882.957473268
173102250085.350.650.7781.586.7680.0201662102
173093610084.73.123.8285.5285.9481.56644678
173084970081.580.150.1881.2382.19579.92298230
173076330081.43-0.19-0.2381.5782.6681.18291452
173050050081.6151.351.6880.7282.8880.52339805
173041410080.27-1.32-1.6281.8882.0680.24271430
173032770081.59-0.13-0.1681.7582.6481.43216651
173024130081.720.120.1580.9481.8180.94236316
173015490081.6-0.28-0.3482.9883.1780.59350120
172989570081.88-0.38-0.4682.4983.181.55462851
172980930082.26-0.03-0.0482.5683.1182.09268175
172972290082.290.060.0782.2483.6981.5715236510
172963650082.23-2.27-2.698484.3382.17304449
172955010084.5-0.44-0.5284.8785.22583.6221585
172929090084.94-0.01-0.0185.0885.208484.59257826
172920450084.951.291.5483.885.1383.26315949
172911810083.661.652.0182.684.4182.22310007

Your Recent History

Delayed Upgrade Clock