CCOI

Cogent Communications Holdings, Inc. Historical Stock Prices

$38.7
*  
0.29
0.74%
Get CCOI Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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 38.98 39.32 38.61 38.70 326,582
04/28/2016 38.95 39.64 38.85 38.99 319,737
04/27/2016 38.65 39.2 38.48 38.98 216,585
04/26/2016 38.6 38.9 38.4561 38.57 516,231
04/25/2016 38.65 38.7 38.14 38.55 274,307
04/22/2016 38.18 39.13 38.18 38.74 331,204
04/21/2016 38.58 38.69 37.76 38.53 204,953
04/20/2016 38.34 38.76 37.88 38.62 320,946
04/19/2016 38.72 38.94 38 38.27 284,572
04/18/2016 38.09 38.73 38.03 38.52 309,483
04/15/2016 38.22 38.335 37.4 38.14 389,996
04/14/2016 38.68 38.89 38.09 38.43 190,202
04/13/2016 38.79 39.215 38.24 38.66 294,015
04/12/2016 38.16 38.585 38.05 38.53 332,538
04/11/2016 38.27 39.67 37.83 38.08 287,655
04/08/2016 38.25 38.715 37.81 38.05 335,591
04/07/2016 38.58 38.97 37.7 38 493,905
04/06/2016 38.04 38.96 37.7008 38.89 453,194
04/05/2016 39.2 39.48 38.75 38.77 335,564
04/04/2016 39.81 40.73 39.43 39.63 622,449
04/01/2016 38.72 39.87 38.02 39.7 525,043
03/31/2016 38.53 39.18 38.44 39.03 660,687
03/30/2016 38.86 39 38.29 38.6 534,548
03/29/2016 37.29 38.75 37.25 38.74 378,146
03/28/2016 37.94 38.01 36.95 37.29 282,589
03/24/2016 36.96 37.74 36.605 37.68 272,162
03/23/2016 37.23 37.45 36.97 37.11 237,953
03/22/2016 37.63 37.68 37.14 37.31 275,178
03/21/2016 37.74 38.28 37.63 37.92 282,125
03/18/2016 37.82 38.05 37.58 37.63 477,996
03/17/2016 37.37 37.8 37.26 37.64 638,131
03/16/2016 37.03 37.59 36.84 37.48 503,536
03/15/2016 36.95 37.42 36.77 37.25 351,182
03/14/2016 36.87 37.35 36.6701 37.12 454,188
03/11/2016 36.25 37.03 35.95 37.01 413,676
03/10/2016 36.93 37.335 35.5325 35.9 505,316
03/09/2016 36.03 36.96 35.93 36.94 393,611
03/08/2016 36.81 36.84 35.97 35.97 383,321
03/07/2016 36.58 37.39 36.58 37.2 730,220
03/04/2016 36.6 36.82 35.19 36.82 678,468
03/03/2016 36.93 37.41 36.825 37.39 572,878
03/02/2016 37.68 37.68 36.52 37.05 639,048
03/01/2016 36.89 38.05 36.52 37.71 1,353,824
02/29/2016 36.66 37 36.4 36.7 5,690,393
02/26/2016 37 37.42 36.24 36.9 2,763,381
02/25/2016 35.04 35.99 33.58 34.94 697,176
02/24/2016 33.53 34.83 32.8702 34.5 720,716
02/23/2016 34.02 34.47 32.63 33.8 889,230
02/22/2016 34.56 35.23 33.45 34.75 289,530
02/19/2016 34.58 35.28 33.995 34.49 358,085
02/18/2016 34.43 34.97 31.96 34.67 221,342
02/17/2016 34.54 35.31 34.06 34.38 423,250
02/16/2016 33.57 34.61 33.31 34.54 230,788
02/12/2016 32.39 33.54 32.32 33.32 331,236
02/11/2016 31.95 32.47 31.72 32.23 340,457
02/10/2016 32.2 33 31.91 32.52 388,543
02/09/2016 31.17 32.31 30.62 31.95 459,935
02/08/2016 32.47 32.835 30.99 31.65 376,701
02/05/2016 33.56 33.85 32.3 32.74 371,880
02/04/2016 34.24 34.56 33.14 33.7 520,622
02/03/2016 33.7 34.56 33.23 34.29 443,480
02/02/2016 33.38 33.61 32.75 33.52 409,075
02/01/2016 33.16 34.15 32.27 33.78 376,953
01/29/2016 32.15 33.5304 32.15 33.41 393,333
01/28/2016 32.42 32.46 31.7 31.95 247,217
01/27/2016 31.72 32.15 31.49 31.91 253,712
01/26/2016 31.66 32.07 31.53 31.77 217,373
01/25/2016 31.99 32.535 31.52 31.57 239,286
01/22/2016 30.76 32.25 30.76 32.03 316,437
01/21/2016 31.47 32.185 30.46 30.48 409,542
01/20/2016 30.53 31.42 29.675 31.3 403,629
01/19/2016 31.18 31.18 30.48 30.86 254,164
01/15/2016 30.71 31.48 29.65 30.85 440,989
01/14/2016 30.76 31.95 30.34 31.54 394,532
01/13/2016 32.45 32.855 30.54 30.65 453,729
01/12/2016 32.84 33.21 31.34 32.4 466,774
01/11/2016 33.13 33.56 32.23 32.66 296,448
01/08/2016 33.63 34.07 32.97 33.06 332,013
01/07/2016 33.98 34.13 33.51 33.51 482,044
01/06/2016 33.88 34.48 33.824 34.42 317,079
01/05/2016 33.99 34.26 33.8 34.22 224,278
01/04/2016 34.19 34.21 33.45 34.03 478,364
12/31/2015 34.61 34.99 34.4 34.69 555,345
12/30/2015 35.24 35.38 34.8 34.8 238,068
12/29/2015 35 35.38 34.9 35.35 138,790
12/28/2015 35.06 35.63 34.75 34.9 203,530
12/24/2015 35.23 35.55 35.19 35.3 131,049
12/23/2015 34.42 35.32 34.39 35.31 234,132
12/22/2015 33.88 34.43 33.63 34.37 197,319
12/21/2015 33.14 33.79 32.87 33.77 233,374
12/18/2015 34.02 34.05 33.07 33.11 630,200
12/17/2015 34.01 34.49 33.97 33.99 312,192
12/16/2015 33.57 34.31 33.31 34.05 413,948
12/15/2015 32.67 33.76 32.65 33.47 314,671
12/14/2015 32.73 32.825 32.27 32.69 283,860
12/11/2015 33.06 33.54 32.27 32.63 375,756
12/10/2015 33.86 34.27 33.39 33.54 541,239
12/09/2015 33.78 34.6 33.56 33.78 256,962
12/08/2015 33.53 33.97 33.425 33.85 215,984
12/07/2015 33.75 33.835 33.5 33.69 205,858
12/04/2015 34.03 34.44 33.71 33.74 230,231
12/03/2015 33.77 34.35 33.74 34.03 477,073
12/02/2015 33.69 34.21 33.66 33.78 305,112
12/01/2015 33.64 34.07 33.55 33.59 345,077
11/30/2015 33.64 33.7 33.29 33.56 396,655
11/27/2015 33.28 33.66 33.24 33.41 93,823
11/25/2015 32.89 33.48 32.89 33.33 278,495
11/24/2015 33.81 34.155 32.75 32.81 504,828
11/23/2015 33.85 34.2 33.5001 33.73 158,822
11/20/2015 33.57 33.82 33.32 33.74 358,572
11/19/2015 33.19 33.76 32.9 33.34 414,002
11/18/2015 33.9 33.96 32.65 33.08 797,553
11/17/2015 34.18 34.27 33.51 34.17 875,945
11/16/2015 33.95 34.17 33.49 34.09 345,370
11/13/2015 34.52 34.88 33.96 34 225,619
11/12/2015 34.94 35.2025 33.01 34.68 230,790
11/11/2015 35.06 35.29 34.965 34.98 290,715
11/10/2015 34.86 35.57 34.85 34.95 463,597
11/09/2015 34.62 35.12 34.57 34.92 602,482
11/06/2015 34.29 35.205 33.91 34.7 779,834
11/05/2015 36.75 36.75 32.07 34.22 1,520,313
11/04/2015 31.09 31.5 30.79 30.92 374,421
11/03/2015 31.45 31.61 30.82 31.04 313,228
11/02/2015 30.96 31.5 30.115 31.47 339,762
10/30/2015 30.75 30.81 30.34 30.72 313,098
10/29/2015 30.9 31.01 30.2 30.75 377,328
10/28/2015 30.44 30.91 30.042 30.89 391,707
10/27/2015 30.71 31.08 30.04 30.19 379,259
10/26/2015 31.37 31.44 30.74 30.85 336,444
10/23/2015 31.3 32.13 30.68 31.35 569,306
10/22/2015 29.55 31.04 29.4601 30.96 443,846
10/21/2015 29.85 29.85 29.24 29.3 324,763
10/20/2015 29.52 29.85 29.38 29.68 328,902
10/19/2015 29.68 29.83 29.2 29.48 427,270
10/16/2015 30.04 31.4 29.65 29.71 455,269
10/15/2015 28.85 29.815 28.8 29.71 310,698
10/14/2015 29.35 29.52 28.815 28.87 418,753
10/13/2015 29.08 29.68 28.7709 29.29 317,182
10/12/2015 29.14 29.395 28.86 29.25 441,207
10/09/2015 29.28 29.28 28.91 29.01 499,458
10/08/2015 28.77 29.31 28.68 29.08 583,677
10/07/2015 28.84 29.39 28.66 28.74 628,873
10/06/2015 28.51 28.96 28.36 28.63 276,655
10/05/2015 27.52 28.6 27.5 28.53 556,558
10/02/2015 26.7 27.36 26.31 27.29 529,600
10/01/2015 27.23 27.44 26.58 26.88 771,870
09/30/2015 26.75 27.19 26.41 27.16 744,069
09/29/2015 26.55 26.65 26.24 26.55 623,985
09/28/2015 26.26 26.91 26.13 26.5 827,313
09/25/2015 26.39 26.63 26.14 26.34 388,474
09/24/2015 26.41 26.44 25.84 26.16 867,664
09/23/2015 27.02 27.108 26.3 26.36 484,252
09/22/2015 27.71 27.71 26.82 26.93 1,226,490
09/21/2015 28.43 28.69 27.59 27.6 733,378
09/18/2015 27.41 28.17 27.34 28.17 544,116
09/17/2015 27.57 28.01 27.39 27.69 342,950
09/16/2015 27.98 28.1 27.34 27.47 714,675
09/15/2015 27.6 28.04 27.57 27.99 677,213
09/14/2015 27.44 27.62 27.3 27.5 572,510
09/11/2015 27.24 27.53 27.1 27.39 329,026
09/10/2015 27.33 27.6 27.29 27.45 279,099
09/09/2015 27.61 27.75 27.22 27.3 538,334
09/08/2015 27.28 27.56 26.96 27.44 605,367
09/04/2015 27.03 27.37 27.03 27.18 293,351
09/03/2015 27.28 27.63 27.11 27.39 381,185
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
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
*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?