CCOI

Cogent Communications Holdings, Inc. Historical Stock Prices

$27.39
*  
0.19
0.7%
Get CCOI Alerts
*Delayed - data as of Sep. 2, 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 02-JUN-2015 TO 02-SEP-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  27.48  28.8713  26.89  27.39 366,303
09/02/2015 27.48 28.8713 26.89 27.39 366,852
09/01/2015 27.38 27.905 27.04 27.2 368,612
08/31/2015 27.41 28.01 27.35 27.77 420,027
08/28/2015 27.38 27.75 26.93 27.46 687,783
08/27/2015 27.81 27.979 27.09 27.35 777,749
08/26/2015 27.85 28.418 26.71 27.52 772,212
08/25/2015 28.35 28.612 27.37 27.39 631,150
08/24/2015 26.57 28.44 26.08 27.57 910,974
08/21/2015 28.2 28.715 28.13 28.31 510,204
08/20/2015 28.85 29.15 28.44 28.62 483,295
08/19/2015 28.82 29.18 28.54 28.92 549,924
08/18/2015 29.2 30.2 28.83 29.18 663,234
08/17/2015 29.11 29.54 28.69 29.25 498,448
08/14/2015 28.69 29.16 28.44 29.16 484,075
08/13/2015 29.2 29.45 28.71 28.78 622,938
08/12/2015 28.62 29.28 28.37 29.22 444,933
08/11/2015 29.17 29.53 28.74 28.91 488,226
08/10/2015 28.9 29.4 28.73 29.21 406,644
08/07/2015 28.93 30.148 27.89 28.7 1,535,674
08/06/2015 30.67 30.94 28.08 29.14 2,051,885
08/05/2015 31.56 31.97 30.92 30.98 827,665
08/04/2015 31.43 31.655 31.15 31.58 681,382
08/03/2015 31.85 32.02 31.33 31.38 469,341
07/31/2015 31.45 32.06 31.45 31.79 463,234
07/30/2015 31.1 31.52 31.006 31.38 322,616
07/29/2015 31.17 31.36 30.94 31.24 497,195
07/28/2015 31.67 31.875 31.09 31.25 510,560
07/27/2015 31.5 31.7599 31.3 31.49 328,671
07/24/2015 32.19 32.338 31.5 31.63 333,534
07/23/2015 32.32 32.5 32.09 32.12 301,195
07/22/2015 32.31 32.51 31.99 32.24 375,057
07/21/2015 32.62 32.9795 32.38 32.46 348,232
07/20/2015 32.82 32.85 32.53 32.71 350,597
07/17/2015 33.35 33.35 32.48 32.75 339,767
07/16/2015 32.95 33.36 32.84 33.31 442,203
07/15/2015 33.09 33.2 32.58 32.86 266,049
07/14/2015 32.49 33.01 32.445 32.98 256,066
07/13/2015 32.56 32.78 32.43 32.68 222,087
07/10/2015 32.38 32.57 32.234 32.52 339,746
07/09/2015 32.38 32.54 32.18 32.19 188,267
07/08/2015 32.19 32.38 31.83 32.17 493,240
07/07/2015 32.83 32.83 31.95 32.25 754,283
07/06/2015 32.7 32.78 32.21 32.71 417,327
07/02/2015 33.53 33.53 32.66 32.92 466,248
07/01/2015 34.02 34.21 33.34 33.53 745,224
06/30/2015 33.86 34.07 33.41 33.84 593,014
06/29/2015 33.98 34.26 33.55 33.62 606,010
06/26/2015 34.37 34.56 33.94 34.07 738,618
06/25/2015 34.53 34.832 34.17 34.38 447,938
06/24/2015 34.09 34.8 33.86 34.35 712,715
06/23/2015 33.88 34.17 33.62 34.14 337,880
06/22/2015 34.41 34.478 33.84 33.86 367,314
06/19/2015 33.98 34.39 33.76 34.22 903,540
06/18/2015 33.18 34.08 33.17 33.98 858,780
06/17/2015 32.92 33.15 32.51 33.14 599,290
06/16/2015 32.16 32.81 32.14 32.8 683,044
06/15/2015 32.08 32.42 31.62 32.13 640,343
06/12/2015 31.43 32.23 31.27 32.11 826,855
06/11/2015 31.23 31.86 31.23 31.65 708,229
06/10/2015 30.71 31.19 30.71 31.09 472,912
06/09/2015 30.7 30.856 30.49 30.61 264,618
06/08/2015 30.69 30.951 30.5 30.68 316,500
06/05/2015 31.06 31.06 30.53 30.66 446,514
06/04/2015 31.12 31.46 30.96 31.03 197,838
06/03/2015 31.11 31.46 30.976 31.4 441,172
06/02/2015 31.12 31.21 30.81 31.06 607,307
*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?