CCOI

Cogent Communications Holdings, Inc. Historical Stock Prices

$27.77
*  
0.31
1.13%
Get CCOI Alerts
*Delayed - data as of Aug. 31, 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: 1 Year, From 31-AUG-2014 TO 31-AUG-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  27.41  28.01  27.35  27.77 418,346
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
06/01/2015 31.46 31.61 31.09 31.24 547,462
05/29/2015 31.67 31.72 31.19 31.42 717,757
05/28/2015 31.68 32.09 31.1 31.66 830,922
05/27/2015 32.22 32.22 31.39 31.85 605,516
05/26/2015 31.85 32.25 31.61 32.12 515,597
05/22/2015 31.99 32.44 31.78 31.99 604,012
05/21/2015 32.37 32.39 32.01 32.08 556,973
05/20/2015 32.53 32.83 32.32 32.45 445,518
05/19/2015 33.7 33.82 32.51 32.75 757,587
05/18/2015 33.38 34.1499 33.29 33.75 483,348
05/15/2015 33.04 33.66 32.86 33.46 688,999
05/14/2015 33.17 33.418 32.94 33 702,481
05/13/2015 33.13 33.492 32.7 33 492,912
05/12/2015 32.19 33.525 32 33.01 667,547
05/11/2015 32.6 33.114 32 32.32 503,508
05/08/2015 31.72 33.77 31.72 32.695 1,430,522
05/07/2015 33.59 34.5 31.4101 31.64 2,784,101
05/06/2015 35.25 35.58 34.71 35.47 576,247
05/05/2015 35.1 35.61 34.99 35.26 364,935
05/04/2015 35.24 35.674 35.15 35.29 261,824
05/01/2015 35.03 35.8 34.89 35.12 379,549
04/30/2015 35.03 35.31 34.5 34.99 416,038
04/29/2015 34.93 35.33 34.91 35.15 334,199
04/28/2015 34.32 35.14 34.27 35.13 272,397
04/27/2015 34.59 34.65 34.17 34.36 286,789
04/24/2015 34.17 34.41 33.885 34.4 512,734
04/23/2015 34.5 34.56 34 34.11 376,922
04/22/2015 34.45 34.66 34.07 34.54 336,915
04/21/2015 34.4 34.49 34.1 34.3 321,004
04/20/2015 34.1 34.59 34.004 34.24 339,653
04/17/2015 34.2 34.24 33.52 33.89 962,970
04/16/2015 35.24 35.84 34.15 34.55 1,345,505
04/15/2015 36.1 36.18 35.8 35.92 201,622
04/14/2015 35.52 36.12 35.38 35.94 265,018
04/13/2015 35.5 35.71 35.33 35.4 140,413
04/10/2015 35.27 35.64 35.16 35.45 116,980
04/09/2015 35.5 35.86 34.97 35.07 251,876
04/08/2015 35.32 35.77 35.26 35.61 226,665
04/07/2015 35.55 35.9 35.35 35.36 250,847
04/06/2015 35.35 36.17 35.26 35.67 398,914
04/02/2015 35.1 35.525 35.04 35.47 307,353
04/01/2015 35.35 35.4 35.05 35.21 367,584
03/31/2015 35.14 35.59 35.07 35.33 518,811
03/30/2015 35.13 35.67 35.07 35.23 479,144
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
*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?