CCOI

Cogent Communications Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
1.80 2.39% 77.06 16:07:17
Open Price Low Price High Price Close Price Prev Close
75.52 75.14 77.23 77.06 75.26
more quote information »

CCOI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week77.7578.3074.8776.54173,128-0.69-0.89%
1 Month76.9878.4474.5176.83178,8590.080.1%
3 Months73.9980.0073.2976.45244,4813.074.15%
6 Months60.6480.0056.3868.51286,58816.4227.08%
1 Year83.4990.9653.2065.59348,243-6.43-7.7%
3 Years52.7092.959142.4064.47309,41024.3646.22%
5 Years42.9292.959134.2355.80313,78434.1479.54%

CCOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 75.26 -0.86 -1.13% 76.20 76.20 74.87 149,313
Jul 21 2021 76.12 -1.04 -1.35% 77.16 77.22 75.72 162,442
Jul 20 2021 77.16 0.35 0.46% 76.70 78.0494 76.54 230,448
Jul 19 2021 76.81 -0.20 -0.26% 76.50 77.585 76.34 166,064
Jul 16 2021 77.01 -0.36 -0.47% 77.75 78.30 76.92 157,371
Jul 15 2021 77.37 -0.27 -0.35% 77.55 77.89 76.21 149,279
Jul 14 2021 77.64 0.29 0.37% 77.50 78.03 77.20 132,104
Jul 13 2021 77.35 -0.28 -0.36% 77.43 77.77 76.80 198,296
Jul 12 2021 77.63 1.65 2.17% 76.07 77.71 75.61 181,318
Jul 09 2021 75.98 0.46 0.61% 76.05 76.24 75.48 88,763
Jul 08 2021 75.52 -0.03 -0.04% 75.00 75.81 74.51 157,671
Jul 07 2021 75.55 -0.36 -0.47% 75.90 76.49 75.09 173,235
Jul 06 2021 75.91 0.06 0.08% 76.09 76.10 75.10 158,850
Jul 02 2021 75.85 -0.96 -1.25% 76.84 76.84 75.61 184,966
Jul 01 2021 76.81 -0.08 -0.1% 76.94 77.67 76.74 131,570
Jun 30 2021 76.89 -0.08 -0.1% 76.85 77.34 76.73 187,604
Jun 29 2021 76.97 -0.32 -0.41% 77.12 77.41 76.66 149,367
Jun 28 2021 77.29 -0.69 -0.88% 77.88 78.44 77.11 167,702
Jun 25 2021 77.98 0.74 0.96% 76.98 78.13 76.88 471,954
Jun 24 2021 77.24 -1.09 -1.39% 78.40 78.55 76.9901 142,427
Jun 23 2021 78.33 -0.88 -1.11% 79.42 79.6342 78.195 272,400
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.