CCOI

Cogent Communications Holdings, Inc. Historical Stock Prices

$31.24
*  
0.18
0.57%
Get CCOI Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading CCOI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CCOI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  31.46  31.61  31.09  31.24 546,036
06/01/2015 31.46 31.61 31.09 31.24 547,462
05/29/2015 31.67 31.72 31.19 31.42 717,757
05/28/2015 31.68 32.09 31.1 31.66 830,922
05/27/2015 32.22 32.22 31.39 31.85 605,516
05/26/2015 31.85 32.25 31.61 32.12 515,597
05/22/2015 31.99 32.44 31.78 31.99 604,012
05/21/2015 32.37 32.39 32.01 32.08 556,973
05/20/2015 32.53 32.83 32.32 32.45 445,518
05/19/2015 33.7 33.82 32.51 32.75 757,587
05/18/2015 33.38 34.1499 33.29 33.75 483,348
05/15/2015 33.04 33.66 32.86 33.46 688,999
05/14/2015 33.17 33.418 32.94 33 702,481
05/13/2015 33.13 33.492 32.7 33 492,912
05/12/2015 32.19 33.525 32 33.01 667,547
05/11/2015 32.6 33.114 32 32.32 503,508
05/08/2015 31.72 33.77 31.72 32.695 1,430,522
05/07/2015 33.59 34.5 31.4101 31.64 2,784,101
05/06/2015 35.25 35.58 34.71 35.47 576,247
05/05/2015 35.1 35.61 34.99 35.26 364,935
05/04/2015 35.24 35.674 35.15 35.29 261,824
05/01/2015 35.03 35.8 34.89 35.12 379,549
04/30/2015 35.03 35.31 34.5 34.99 416,038
04/29/2015 34.93 35.33 34.91 35.15 334,199
04/28/2015 34.32 35.14 34.27 35.13 272,397
04/27/2015 34.59 34.65 34.17 34.36 286,789
04/24/2015 34.17 34.41 33.885 34.4 512,734
04/23/2015 34.5 34.56 34 34.11 376,922
04/22/2015 34.45 34.66 34.07 34.54 336,915
04/21/2015 34.4 34.49 34.1 34.3 321,004
04/20/2015 34.1 34.59 34.004 34.24 339,653
04/17/2015 34.2 34.24 33.52 33.89 962,970
04/16/2015 35.24 35.84 34.15 34.55 1,345,505
04/15/2015 36.1 36.18 35.8 35.92 201,622
04/14/2015 35.52 36.12 35.38 35.94 265,018
04/13/2015 35.5 35.71 35.33 35.4 140,413
04/10/2015 35.27 35.64 35.16 35.45 116,980
04/09/2015 35.5 35.86 34.97 35.07 251,876
04/08/2015 35.32 35.77 35.26 35.61 226,665
04/07/2015 35.55 35.9 35.35 35.36 250,847
04/06/2015 35.35 36.17 35.26 35.67 398,914
04/02/2015 35.1 35.525 35.04 35.47 307,353
04/01/2015 35.35 35.4 35.05 35.21 367,584
03/31/2015 35.14 35.59 35.07 35.33 518,811
03/30/2015 35.13 35.67 35.07 35.23 479,144
03/27/2015 34.76 35.21 34.73 35.08 273,656
03/26/2015 34.66 35.06 34.57 34.88 375,459
03/25/2015 35.4 35.43 34.76 34.87 359,638
03/24/2015 35.28 35.5599 34.87 35.07 192,358
03/23/2015 35.18 35.48 34.96 35.24 273,333
03/20/2015 34.96 35.22 34.78 35.1 734,167
03/19/2015 34.55 34.92 34.45 34.69 347,235
03/18/2015 34.29 34.85 34.06 34.55 875,451
03/17/2015 34.98 35.16 34.13 34.28 636,199
03/16/2015 35.1 35.42 34.86 35.24 486,240
03/13/2015 34.98 35.27 34.52 34.86 314,217
03/12/2015 34.44 35.11 34.25 34.91 441,953
03/11/2015 34.76 34.818 34.29 34.31 369,989
03/10/2015 35.18 35.24 34.65 34.76 382,071
03/09/2015 35.78 36.04 35.27 35.36 205,461
03/06/2015 36.02 36.48 35.76 35.93 279,209
03/05/2015 36.03 36.57 35.75 36.34 273,840
03/04/2015 35.92 36.54 35.78 35.99 286,146
03/03/2015 36.43 36.53 36 36.07 457,202
03/02/2015 36.56 36.84 35.98 36.45 427,993
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?