CCOI

Cogent Communications Historical Data

Company Name Stock Ticker Symbol Market Type
Cogent Communications Holdings Inc CCOI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 60.78 20:00:00
Open Price Low Price High Price Close Price Prev Close
60.78
more quote information »

CCOI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week59.2660.9958.1059.33241,5561.522.56%
1 Month60.9664.9558.1061.19228,145-0.18-0.3%
3 Months57.0564.9555.6860.39240,6243.736.54%
6 Months65.3972.2155.1661.77282,982-4.61-7.05%
1 Year72.6780.5055.1666.57263,361-11.89-16.36%
3 Years56.0092.959153.2068.46311,0024.788.54%
5 Years43.4092.959135.7561.66297,54617.3840.05%

CCOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 15 2022 60.78 0.51 0.85% 60.35 60.99 60.03 174,057
Aug 12 2022 60.27 0.95 1.6% 59.32 60.43 59.08 171,090
Aug 11 2022 59.32 0.46 0.78% 59.20 60.07 59.00 223,531
Aug 10 2022 58.86 0.25 0.43% 58.94 59.39 58.49 206,418
Aug 09 2022 58.61 -0.55 -0.93% 59.26 59.27 58.10 432,684
Aug 08 2022 59.16 0.19 0.32% 59.76 60.07 58.79 495,011
Aug 05 2022 58.97 -3.15 -5.07% 64.02 64.02 58.34 340,119
Aug 04 2022 62.12 -2.06 -3.21% 64.50 64.50 61.64 383,038
Aug 03 2022 64.18 0.31 0.49% 63.88 64.47 63.62 175,853
Aug 02 2022 63.87 -0.28 -0.44% 64.30 64.645 63.675 176,915
Aug 01 2022 64.15 0.34 0.53% 63.38 64.95 63.01 218,673
Jul 29 2022 63.81 0.19 0.3% 63.72 63.88 63.20 146,010
Jul 28 2022 63.62 0.63 1.0% 63.06 63.79 62.59 122,403
Jul 27 2022 62.99 0.99 1.6% 61.68 63.17 61.68 205,058
Jul 26 2022 62.00 -0.61 -0.97% 62.43 62.59 61.9805 136,598
Jul 25 2022 62.61 0.66 1.07% 62.00 62.96 61.75 203,629
Jul 22 2022 61.95 -0.50 -0.8% 62.41 62.72 61.19 167,870
Jul 21 2022 62.45 0.50 0.81% 61.77 62.54 60.76 181,911
Jul 20 2022 61.95 0.50 0.81% 61.19 62.35 61.00 187,862
Jul 19 2022 61.45 0.91 1.5% 60.96 62.11 60.70 214,177
Jul 18 2022 60.54 -0.06 -0.1% 61.11 61.11 60.21 178,739
See More Historical Prices »


Your Recent History
NASDAQ
CCOI
Cogent Com..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now