CCOI

Cogent Communications Holdings, Inc. Historical Stock Prices

$35.385
*  
0.305
0.87%
Get CCOI Alerts
*Delayed - data as of Mar. 30, 2015 9:40 ET  -  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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
9:40  35.13  35.475  35.13  35.385 15,769
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
02/27/2015 36.27 36.75 35.81 36.72 403,184
02/26/2015 36.15 37.34 35.61 36.25 683,256
02/25/2015 38.1 38.74 36.09 36.56 664,775
02/24/2015 39.21 39.29 38.67 38.75 416,846
02/23/2015 39.22 39.4 38.5 38.96 222,207
02/20/2015 39.18 39.45 38.56 39.4 147,972
02/19/2015 39.3 39.73 38.96 39.1 187,375
02/18/2015 38.78 39.51 38.75 39.5 241,791
02/17/2015 38.86 38.99 38.68 38.89 203,757
02/13/2015 39 39.4 38.76 38.9 263,166
02/12/2015 39.11 39.487 38.41 38.91 382,441
02/11/2015 40 40.476 38.86 39.07 462,653
02/10/2015 38.56 40.12 38.21 39.89 458,128
02/09/2015 38.55 38.85 37.83 38.43 518,626
02/06/2015 39.4 39.425 38.26 38.55 405,173
02/05/2015 38.64 39.52 38.52 39.52 494,958
02/04/2015 37.5 39.4 37.5 38.41 683,025
02/03/2015 37.8 38.66 37.06 37.72 866,139
02/02/2015 37.41 38.05 37.2 37.5 812,687
01/30/2015 37.4 37.83 37.04 37.06 224,174
01/29/2015 37.38 37.866 36.97 37.84 166,773
01/28/2015 38.05 38.908 37.11 37.3 266,766
01/27/2015 37.89 38.61 37.6 37.82 269,102
01/26/2015 38.2 38.74 37.935 38.3 153,936
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
10/22/2014 32.56 32.788 31.49 31.65 296,229
10/21/2014 32.72 32.78 32.24 32.58 217,343
10/20/2014 31.99 32.67 31.99 32.5 338,477
10/17/2014 31.82 32.59 31.47 32.27 505,987
10/16/2014 30.32 31.57 30.32 31.42 625,225
10/15/2014 30 30.93 29.76 30.78 577,446
10/14/2014 29.93 30.73 29.7 30.31 387,691
10/13/2014 29.96 30.35 29.75 29.76 331,453
10/10/2014 30.2 30.6 29.86 29.91 356,317
10/09/2014 30.98 31.2 30.35 30.39 365,513
10/08/2014 31.26 32.226 30.56 31.11 398,016
10/07/2014 30.62 30.8 30.22 30.57 671,063
10/06/2014 32.45 32.45 30.83 30.86 947,173
10/03/2014 32.66 32.85 32.33 32.48 284,187
10/02/2014 32.84 33.19 31.7 32.38 849,179
10/01/2014 33.65 33.94 32.85 32.89 518,216
09/30/2014 34.42 34.58 33.6 33.61 648,725
09/29/2014 33.43 34.25 33.43 34.24 336,694
09/26/2014 33.3 33.63 32.7 33.61 274,780
09/25/2014 33.39 33.46 33.08 33.18 246,638
09/24/2014 33.69 33.69 33.22 33.49 328,031
09/23/2014 33.89 34 33.48 33.54 373,982
09/22/2014 34.19 34.27 33.65 33.91 229,194
09/19/2014 34.29 34.49 34.02 34.32 432,088
09/18/2014 34.06 34.912 33.32 34.24 492,666
09/17/2014 33.56 33.71 33.3 33.39 135,350
09/16/2014 33.04 33.765 33.02 33.62 199,224
09/15/2014 33.39 33.4 32.998 33.1 206,863
09/12/2014 34.03 34.03 33.28 33.48 559,070
09/11/2014 33.96 34.31 33.9 33.96 333,077
09/10/2014 34 34.27 33.74 34.13 192,472
09/09/2014 34.13 34.28 33.8 34.05 256,921
09/08/2014 34.12 34.45 33.77 34.25 304,493
09/05/2014 34.05 34.39 33.94 34.1 295,291
09/04/2014 34.24 34.6 34.02 34.14 324,492
09/03/2014 34.89 34.995 34.13 34.25 356,337
09/02/2014 34.8 34.8 34.05 34.69 562,373
08/29/2014 34.65 34.842 34.41 34.66 214,309
08/28/2014 34.76 35.138 34.53 34.67 202,412
08/27/2014 34.74 35.05 34.7212 34.91 313,468
08/26/2014 34.52 35.1 34.262 35.09 513,130
08/25/2014 34.22 34.852 33.85 34.5 230,924
08/22/2014 33.55 34.43 33.55 34.13 341,206
08/21/2014 33.62 33.88 33.15 33.63 381,072
08/20/2014 33.78 33.88 33.355 33.7 248,335
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
05/16/2014 36.99 37.02 36.38 36.82 217,944
05/15/2014 36.13 37.13 35.39 37.07 447,327
05/14/2014 37.65 37.65 35.96 36.2 467,136
05/13/2014 37.58 37.91 36.82 37.69 652,084
05/12/2014 36.29 37.68 36.17 37.54 472,219
05/09/2014 36.21 36.63 35.37 36.19 531,729
05/08/2014 35 37.61 35 36.21 746,616
05/07/2014 35.87 36.49 34.78 36.36 879,160
05/06/2014 35.33 36.17 34.65 35.95 716,135
05/05/2014 34.43 35.89 34.12 35.52 328,401
05/02/2014 34.95 35.19 34.62 34.62 537,770
05/01/2014 34.39 34.995 34.23 34.99 579,265
04/30/2014 33.55 34.51 33.3 34.47 275,460
04/29/2014 34.9 34.98 33.635 33.72 466,995
04/28/2014 34.99 35.49 34.12 34.83 390,279
04/25/2014 34.96 35.26 33.89 34.75 440,950
04/24/2014 35.66 35.66 34.825 35.11 289,040
04/23/2014 35.56 35.56 35.11 35.43 385,463
04/22/2014 34.72 35.93 34.72 35.65 418,810
04/21/2014 34.66 35 34.2 34.66 888,392
04/17/2014 33.6 34.81 33.6 34.7 455,350
04/16/2014 34.57 34.98 33.6 33.81 337,225
04/15/2014 34.62 34.82 33.385 34.3 299,348
04/14/2014 34.49 34.97 34.245 34.49 564,355
04/11/2014 33.87 34.87 33.56 34.13 443,190
04/10/2014 34.29 34.524 33.511 33.72 435,164
04/09/2014 33.86 34.84 33.79 34.35 371,104
04/08/2014 34.34 34.72 33.82 33.95 709,099
04/07/2014 34.75 35.278 34.15 34.41 356,562
04/04/2014 35.82 36.24 34.57 34.95 506,409
04/03/2014 36.29 36.83 35.52 35.56 350,872
04/02/2014 36.65 36.85 35.93 36.32 464,556
04/01/2014 35.63 36.9 35.63 36.5 786,856
03/31/2014 35 35.67 34.96 35.53 550,867
03/28/2014 34.41 35.42 34.405 34.81 385,935
03/27/2014 35.87 35.95 34.32 34.35 891,184
*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?