CCOI

Cogent Communications Holdings, Inc. Historical Stock Prices

$33.7
*  
0.22
0.65%
Get CCOI Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading CCOI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CCOI After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  33.78  33.88  33.355  33.70 248,335
08/19/2014 33.33 33.97 33.33 33.92 302,665
08/18/2014 32.88 33.38 32.39 33.38 340,425
08/15/2014 33.13 33.19 32.24 32.66 339,436
08/14/2014 32.84 33.184 32.65 32.77 360,736
08/13/2014 33.48 33.77 32.9 33.05 274,202
08/12/2014 33.2 33.68 33.185 33.44 334,750
08/11/2014 33.44 33.87 32.83 33.22 521,947
08/08/2014 33.29 34.39 31.98 33.68 1,672,250
08/07/2014 34.22 35.26 32.4 33.3 1,223,994
08/06/2014 35.17 35.46 34.84 34.97 326,843
08/05/2014 34.57 35.4 34.24 35.25 463,580
08/04/2014 34.54 34.653 33.99 34.59 273,186
08/01/2014 34.78 35.0249 34.35 34.46 395,257
07/31/2014 34.71 35.05 34.37 34.71 437,016
07/30/2014 35.65 35.74 34.94 35.12 235,314
07/29/2014 35.3 37.07 34.96 35.48 737,874
07/28/2014 35.08 35.13 34.82 34.89 307,700
07/25/2014 34.75 35.14 34.66 35.03 274,965
07/24/2014 34.69 35.09 34.61 35 279,451
07/23/2014 34.89 35.06 34.47 34.85 278,864
07/22/2014 34.62 35.1 34.6101 34.89 278,312
07/21/2014 34.33 34.956 33.88 34.49 197,658
07/18/2014 33.82 34.54 33.82 34.44 649,677
07/17/2014 33.87 34.1 33.71 33.87 319,898
07/16/2014 34.47 34.64 33.92 34.04 241,420
07/15/2014 34.32 34.51 34 34.24 265,452
07/14/2014 34.36 34.574 33.93 34.21 244,442
07/11/2014 34.08 34.546 33.86 34.11 276,220
07/10/2014 33.39 34.29 33.002 34.18 274,969
07/09/2014 33.67 33.87 33.45 33.85 253,782
07/08/2014 34.48 34.48 33.51 33.67 322,574
07/07/2014 35.13 35.55 34.56 34.61 369,986
07/03/2014 35.02 35.26 34.51 35.25 130,579
07/02/2014 34.7 34.88 34.4 34.77 220,162
07/01/2014 34.85 35.12 34.12 34.8 460,319
06/30/2014 33.72 34.73 33.532 34.55 474,877
06/27/2014 33.31 33.81 33.3 33.67 431,225
06/26/2014 33.5 33.66 32.88 33.49 475,384
06/25/2014 33.73 34.49 33.33 33.35 628,798
06/24/2014 34.7 35 33.89 33.91 646,268
06/23/2014 35 35.03 34.65 34.7 571,646
06/20/2014 35.01 35.06 34.89 34.96 387,636
06/19/2014 35.21 35.655 35.04 35.06 223,728
06/18/2014 35 35.3 34.72 35.12 428,518
06/17/2014 34.94 35.5 34.862 35.035 700,370
06/16/2014 35 35.09 34.71 35 294,518
06/13/2014 35 35.33 34.59 35 400,827
06/12/2014 35.77 35.77 34.75 34.86 363,437
06/11/2014 35.37 36.25 35.37 35.8 304,853
06/10/2014 35.9 36.06 35.47 35.67 270,633
06/09/2014 35.44 36.16 35.31 35.91 232,667
06/06/2014 35.51 35.99 35.19 35.42 284,651
06/05/2014 35.21 35.36 34.87 35.3 294,452
06/04/2014 34.67 35.62 34.44 35.28 353,533
06/03/2014 35.9 36.1 34.77 34.8 458,029
06/02/2014 36.6 36.67 35.96 36.07 213,760
05/30/2014 36.7 36.76 36.32 36.67 474,392
05/29/2014 36.72 36.93 36.66 36.8 350,533
05/28/2014 36.49 36.73 36.22 36.7 379,584
05/27/2014 36.75 36.81 36.51 36.79 335,898
05/23/2014 36.68 36.79 36.34 36.74 350,170
05/22/2014 36.38 36.8 36.26 36.53 273,488
05/21/2014 36.64 36.742 35.9 36.47 324,000
05/20/2014 37.78 37.78 36.28 36.39 377,518
05/19/2014 36.57 37.91 36.41 37.765 491,228
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?