| 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 |
CCOI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 59.26 | 60.99 | 58.10 | 59.33 | 241,556 | 1.52 | 2.56% |
| 1 Month | 60.96 | 64.95 | 58.10 | 61.19 | 228,145 | -0.18 | -0.3% |
| 3 Months | 57.05 | 64.95 | 55.68 | 60.39 | 240,624 | 3.73 | 6.54% |
| 6 Months | 65.39 | 72.21 | 55.16 | 61.77 | 282,982 | -4.61 | -7.05% |
| 1 Year | 72.67 | 80.50 | 55.16 | 66.57 | 263,361 | -11.89 | -16.36% |
| 3 Years | 56.00 | 92.9591 | 53.20 | 68.46 | 311,002 | 4.78 | 8.54% |
| 5 Years | 43.40 | 92.9591 | 35.75 | 61.66 | 297,546 | 17.38 | 40.05% |
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 |