Cogent Communications Holdings Inc (CCOI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.965 | -1.39622368516 | 69.115 | 72.68 | 67.91 | 401300 | 70.39674694 | CS |
| 4 | -14.1 | -17.1428571429 | 82.25 | 84.06 | 67.91 | 414415 | 74.2198223 | CS |
| 12 | -8.1442 | -10.6747301892 | 76.2942 | 84.06 | 67.91 | 387284 | 75.18085723 | CS |
| 26 | -4.73 | -6.49012074643 | 72.88 | 86.76 | 67.91 | 390203 | 77.22003158 | CS |
| 52 | -0.26 | -0.380061394533 | 68.41 | 86.76 | 50.8 | 438244 | 68.94558074 | CS |
| 156 | 5.15 | 8.1746031746 | 63 | 86.76 | 46.75 | 358446 | 65.74868609 | CS |
| 260 | -11.42 | -14.3521427674 | 79.57 | 92.9591 | 46.75 | 346264 | 67.50334293 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 69.94 | 0.01 | 0.01 | 69.93 | 70.505 | 68.75 | 422208 |
| 1741732500 | 69.93 | 0.3 | 0.43 | 69.79 | 71.2425 | 69.46 | 328007 |
| 1741646100 | 69.63 | -1.96 | -2.74 | 71.36 | 71.81 | 69.0001 | 449657 |
| 1741390500 | 71.59 | 0.69 | 0.97 | 71 | 72.68 | 70.19 | 395612 |
| 1741304100 | 70.9 | 0.71 | 1.01 | 69.39 | 71.055 | 68.83 | 442070 |
| 1741217700 | 70.19 | -1.07 | -1.50 | 71.41 | 72.42 | 70.01 | 510097 |
| 1741131300 | 71.26 | -0.06 | -0.08 | 70.76 | 72.8 | 70.51 | 584243 |
| 1741044900 | 71.32 | -1.75 | -2.39 | 72.9 | 75.46 | 70.74 | 710099 |
| 1740785700 | 73.07 | 0.61 | 0.84 | 72.78 | 73.5 | 70.35 | 728154 |
| 1740699300 | 72.46 | -7.65 | -9.55 | 78.5 | 79.5 | 71.32 | 973078 |
| 1740612900 | 80.11 | 0.89 | 1.12 | 79.48 | 80.45 | 79 | 389653 |
| 1740526500 | 79.22 | 0.12 | 0.15 | 79.25 | 79.82 | 77.91 | 319986 |
| 1740440100 | 79.1 | -0.83 | -1.04 | 79.93 | 80.13 | 77.65 | 328307 |
| 1740180900 | 79.93 | -1.52 | -1.87 | 81.98 | 82 | 79.54 | 300536 |
| 1740094500 | 81.45 | -1.99 | -2.38 | 82.78 | 83.19 | 81.37 | 239864 |
| 1740008100 | 83.44 | 0.04 | 0.05 | 83.47 | 84.06 | 82.86 | 249075 |
| 1739921700 | 83.4 | 1.4 | 1.71 | 82.09 | 83.78 | 81.93 | 253045 |
| 1739576100 | 82 | -0.66 | -0.80 | 82.6 | 82.78 | 81.82 | 161759 |
| 1739489700 | 82.66 | 0.74 | 0.90 | 82.25 | 82.895 | 80.9549 | 157220 |
| 1739403300 | 81.92 | 0.03 | 0.04 | 81.5 | 82.595 | 81.225 | 278026 |
| 1739316900 | 81.89 | -0.49 | -0.59 | 82.1 | 82.805 | 81.48 | 276413 |
| 1739230500 | 82.38 | 1.99 | 2.48 | 80.91 | 82.44 | 80.24 | 334489 |
| 1738971300 | 80.39 | 0.81 | 1.02 | 79.91 | 80.71 | 78.7225 | 381471 |
| 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 | 77.39 | 77.66 | 75.8001 | 327549 |
| 1738625700 | 77.06 | 1.72 | 2.28 | 74.04 | 77.18 | 73.69 | 369277 |
| 1738366500 | 75.34 | 0.49 | 0.65 | 74.815 | 76.25 | 74.5777 | 307133 |
| 1738280100 | 74.85 | 0.36 | 0.48 | 75.06 | 75.4 | 74.47 | 209623 |
| 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 | 345435 |
| 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 | 71.85 | 73.34 | 71.63 | 478791 |
| 1736379300 | 73.13 | 0.64 | 0.88 | 72.22 | 73.49 | 71.63 | 434210 |
| 1736292900 | 72.49 | -3.29 | -4.34 | 75.89 | 76.4 | 72.33 | 482891 |
| 1736206500 | 75.78 | 0.14 | 0.19 | 75.28 | 77.15 | 74.5 | 526331 |
| 1735947300 | 75.64 | -1.45 | -1.88 | 77.21 | 77.72 | 74.18 | 402793 |
| 1735860900 | 77.09 | 0.02 | 0.03 | 77.4 | 79.51 | 76.27 | 525288 |
| 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 | 370422 |
| 1735342500 | 75.77 | -0.36 | -0.47 | 75.89 | 76.485 | 75.055 | 300297 |
| 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 | 474849 |
| 1734737700 | 77.34 | 2.42 | 3.23 | 74.04 | 77.57 | 74.04 | 1401984 |
| 1734651300 | 74.92 | 0.56 | 0.75 | 74.71 | 76.78 | 74.085 | 393907 |
| 1734564900 | 74.36 | 0.18 | 0.24 | 74.66 | 76.575 | 73.26 | 446777 |
| 1734478500 | 74.18 | -1.99 | -2.61 | 75.57 | 75.88 | 73.9648 | 453454 |
| 1734392100 | 76.17 | -1.12 | -1.45 | 76.17 | 77.26 | 75.08 | 538335 |
| 1734132900 | 77.29 | 1.86 | 2.47 | 75.15 | 77.38 | 74.11 | 241823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
