CCOI

Historical Stock Prices

$38.7
*  
0.29
0.74%
Get CCOI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CCOI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 38.95 39.64 38.85 38.99 319,737
04/27/2016 38.65 39.2 38.48 38.98 216,585
04/26/2016 38.6 38.9 38.4561 38.57 516,231
04/25/2016 38.65 38.7 38.14 38.55 274,307
04/22/2016 38.18 39.13 38.18 38.74 331,204
04/21/2016 38.58 38.69 37.76 38.53 204,953
04/20/2016 38.34 38.76 37.88 38.62 320,946
04/19/2016 38.72 38.94 38 38.27 284,572
04/18/2016 38.09 38.73 38.03 38.52 309,483
04/15/2016 38.22 38.335 37.4 38.14 389,996
04/14/2016 38.68 38.89 38.09 38.43 190,202
04/13/2016 38.79 39.215 38.24 38.66 294,015
04/12/2016 38.16 38.585 38.05 38.53 332,538
04/11/2016 38.27 39.67 37.83 38.08 287,655
04/08/2016 38.25 38.715 37.81 38.05 335,591
04/07/2016 38.58 38.97 37.7 38 493,905
04/06/2016 38.04 38.96 37.7008 38.89 453,194
04/05/2016 39.2 39.48 38.75 38.77 335,564
04/04/2016 39.81 40.73 39.43 39.63 622,449
04/01/2016 38.72 39.87 38.02 39.7 525,043
03/31/2016 38.53 39.18 38.44 39.03 660,687
03/30/2016 38.86 39 38.29 38.6 534,548
03/29/2016 37.29 38.75 37.25 38.74 378,146
03/28/2016 37.94 38.01 36.95 37.29 282,589
03/24/2016 36.96 37.74 36.605 37.68 272,162
03/23/2016 37.23 37.45 36.97 37.11 237,953
03/22/2016 37.63 37.68 37.14 37.31 275,178
03/21/2016 37.74 38.28 37.63 37.92 282,125
03/18/2016 37.82 38.05 37.58 37.63 477,996
03/17/2016 37.37 37.8 37.26 37.64 638,131
03/16/2016 37.03 37.59 36.84 37.48 503,536
03/15/2016 36.95 37.42 36.77 37.25 351,182
03/14/2016 36.87 37.35 36.6701 37.12 454,188
03/11/2016 36.25 37.03 35.95 37.01 413,676
03/10/2016 36.93 37.335 35.5325 35.9 505,316
03/09/2016 36.03 36.96 35.93 36.94 393,611
03/08/2016 36.81 36.84 35.97 35.97 383,321
03/07/2016 36.58 37.39 36.58 37.2 730,220
03/04/2016 36.6 36.82 35.19 36.82 678,468
03/03/2016 36.93 37.41 36.825 37.39 572,878
03/02/2016 37.68 37.68 36.52 37.05 639,048
03/01/2016 36.89 38.05 36.52 37.71 1,353,824
02/29/2016 36.66 37 36.4 36.7 5,690,393
02/26/2016 37 37.42 36.24 36.9 2,763,381
02/25/2016 35.04 35.99 33.58 34.94 697,176
02/24/2016 33.53 34.83 32.8702 34.5 720,716
02/23/2016 34.02 34.47 32.63 33.8 889,230
02/22/2016 34.56 35.23 33.45 34.75 289,530
02/19/2016 34.58 35.28 33.995 34.49 358,085
02/18/2016 34.43 34.97 31.96 34.67 221,342
02/17/2016 34.54 35.31 34.06 34.38 423,250
02/16/2016 33.57 34.61 33.31 34.54 230,788
02/12/2016 32.39 33.54 32.32 33.32 331,236
02/11/2016 31.95 32.47 31.72 32.23 340,457
02/10/2016 32.2 33 31.91 32.52 388,543
02/09/2016 31.17 32.31 30.62 31.95 459,935
02/08/2016 32.47 32.835 30.99 31.65 376,701
02/05/2016 33.56 33.85 32.3 32.74 371,880
02/04/2016 34.24 34.56 33.14 33.7 520,622
02/03/2016 33.7 34.56 33.23 34.29 443,480
02/02/2016 33.38 33.61 32.75 33.52 409,075
02/01/2016 33.16 34.15 32.27 33.78 376,953
01/29/2016 32.15 33.5304 32.15 33.41 393,333
01/28/2016 32.42 32.46 31.7 31.95 247,217
*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?