Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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  |
|
|---|---|---|---|---|
| 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 |
CCOI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 60.07 | 64.92 | 57.06 | 59.81 | 476,628 | -0.22 | -0.37% |
| 1 Month | 57.64 | 64.92 | 56.38 | 60.06 | 323,882 | 2.21 | 3.83% |
| 3 Months | 58.45 | 64.92 | 56.38 | 59.86 | 343,160 | 1.40 | 2.4% |
| 6 Months | 65.77 | 69.02 | 53.20 | 60.55 | 386,557 | -5.92 | -9.0% |
| 1 Year | 74.12 | 92.9591 | 53.20 | 70.73 | 408,096 | -14.27 | -19.25% |
| 3 Years | 44.10 | 92.9591 | 41.11 | 61.90 | 306,778 | 15.75 | 35.71% |
| 5 Years | 37.00 | 92.9591 | 34.23 | 53.07 | 323,097 | 22.85 | 61.76% |
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 |
