CCOI

Cogent Communications Holdings, Inc. Historical Stock Prices

$38.25
*  
0.12
0.31%
Get CCOI Alerts
*Delayed - data as of Jan. 23, 2015  -  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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  38.16  38.56  37.57  38.25 239,238
01/23/2015 38.16 38.56 37.57 38.25 239,338
01/22/2015 37.54 38.23 37.08 38.13 350,539
01/21/2015 37.83 37.92 37.13 37.29 458,260
01/20/2015 36.9 37.97 36.67 37.8 594,348
01/16/2015 36.08 36.88 35.64 36.75 352,007
01/15/2015 36.05 36.305 34.9 36.14 603,486
01/14/2015 35.34 36 35.07 35.91 398,509
01/13/2015 34.55 35.31 34.47 35.3 285,391
01/12/2015 34.07 34.44 33.56 34.23 247,967
01/09/2015 33.9 34.48 33.538 33.99 201,944
01/08/2015 34.84 35.1699 33.9 34 353,133
01/07/2015 34.74 34.81 33.59 34.62 306,825
01/06/2015 35.38 35.38 34 34.43 339,231
01/05/2015 34.78 35.25 33.96 35.15 458,188
01/02/2015 35.85 36.44 34.68 34.97 284,881
12/31/2014 34.72 35.42 34.5 35.39 503,929
12/30/2014 34.88 35.03 34.31 34.73 321,591
12/29/2014 34.96 35.13 34.63 34.86 322,921
12/26/2014 34.99 35.25 34.81 34.99 133,412
12/24/2014 35.21 35.25 34.93 34.97 125,935
12/23/2014 35.15 35.25 34.89 35.03 368,672
12/22/2014 35.02 35.36 34.81 35.02 239,544
12/19/2014 34.91 35.39 34.775 35.04 704,936
12/18/2014 34.72 35.23 34.35 35 366,933
12/17/2014 34.05 34.515 33.8 34.275 404,244
12/16/2014 33.7 34.05 33.21 33.91 343,422
12/15/2014 33.5 34.05 33.34 33.71 406,891
12/12/2014 33.75 34.27 33.3 33.4 434,957
12/11/2014 34.17 34.65 34.06 34.19 184,844
12/10/2014 34.27 34.28 33.86 33.93 213,709
12/09/2014 33.28 34.44 33.26 34.3 265,974
12/08/2014 34.1 34.53 33.66 33.73 255,171
12/05/2014 33.9 34.52 33.9 34.29 133,696
12/04/2014 34.08 34.36 33.82 33.91 240,790
12/03/2014 34.04 34.76 34.04 34.19 252,330
12/02/2014 33.99 34.39 33.95 34.15 223,880
12/01/2014 35.23 35.23 33.53 34.06 451,932
11/28/2014 35.47 35.74 35.18 35.42 112,214
11/26/2014 35.02 35.62 34.77 35.5 124,644
11/25/2014 35.12 35.12 34.4 34.87 286,376
11/24/2014 35.14 35.14 34.58 35.08 222,978
11/21/2014 35.45 35.69 34.74 35.44 358,409
11/20/2014 34.59 35.17 34.55 34.94 174,876
11/19/2014 34.99 35.23 34.53 34.86 269,236
11/18/2014 35.78 35.93 34.95 35.15 351,663
11/17/2014 35.79 36.275 35.57 35.8 326,386
11/14/2014 35.48 35.81 35.13 35.77 208,601
11/13/2014 35.1 36.18 35.03 35.56 838,731
11/12/2014 34.22 35.13 33.99 34.92 570,231
11/11/2014 33.38 34.56 32.8001 34.46 397,014
11/10/2014 32.64 33.3 32.37 33.27 283,795
11/07/2014 32.72 33.12 30.72 32.81 648,603
11/06/2014 32.78 32.965 32.34 32.82 322,531
11/05/2014 33.13 33.3225 32.71 32.79 186,646
11/04/2014 33.25 33.69 32.94 32.99 208,265
11/03/2014 33.86 34.14 33.22 33.45 240,493
10/31/2014 34.13 34.13 33.6 33.94 318,926
10/30/2014 32.92 33.535 32.91 33.46 173,851
10/29/2014 33.41 33.46 32.909 32.93 258,006
10/28/2014 32.14 33.25 32.04 32.82 326,365
10/27/2014 31.79 32.14 31.66 32.13 147,223
10/24/2014 32.04 32.098 31.72 31.97 120,465
10/23/2014 31.88 32.43 31.5 31.96 263,554
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?