Cogent Communications Holdings, Inc. - Common Stock (CCOI)

9.5400
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 5:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cogent Communications Holdings, Inc. - Common Stock (CCOI)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20269.429.699.199.541,618,9309.54
8/28/20269.7010.009.409.481,055,8589.48
8/27/20269.8310.109.279.671,233,0089.67
8/26/20269.8910.239.7210.05954,55310.05
8/25/20269.4910.019.489.881,423,2189.88
8/24/20269.059.859.059.492,501,5109.49
8/21/202610.0910.169.169.171,859,4779.17
8/20/202610.2510.329.5710.011,620,8109.99
8/19/20269.5910.379.0310.372,375,57410.34
8/18/202610.7610.769.7510.131,763,45810.11
8/17/202611.0811.1510.6410.751,286,49210.73
8/14/202610.1711.4710.0511.312,261,92511.29
8/13/202610.0010.499.5510.352,205,46810.33
8/12/202611.0411.2210.2410.251,509,94210.23
8/11/202610.2710.859.9810.821,730,10210.80
8/10/202610.0010.719.4210.302,527,60310.28
8/07/202610.9711.149.009.924,212,9529.90
8/06/202613.3713.4910.1010.913,292,81410.89
8/05/202613.0313.1512.3612.871,462,50112.84
8/04/202613.2213.5012.9313.301,083,89413.27
8/03/202613.6513.7713.2213.231,415,45613.20
7/31/202613.2213.5312.7813.50962,60513.47
7/30/202612.5613.3112.4313.241,014,03313.21
7/29/202612.7712.8711.8212.691,407,68112.66
7/28/202612.2412.9812.1512.95998,37112.92
7/27/202611.9712.3811.8512.22999,74512.20
7/24/202612.8012.9511.8311.87951,02911.85
7/23/202612.6013.0612.3812.90981,52512.87
7/22/202613.0713.2812.7612.93835,54412.90
7/21/202612.5713.1112.4612.701,099,69712.67
7/20/202611.0312.5310.9912.401,525,26612.38
7/17/202611.4211.5710.9310.971,549,14710.95
7/16/202612.5012.9411.6611.71926,94911.69
7/15/202612.3413.1312.2512.52796,26212.49
7/14/202612.9913.2811.9012.251,133,16712.23
7/13/202612.7513.4512.7512.931,173,16912.90
7/10/202612.7913.0612.5512.61795,17712.58
7/09/202612.3412.6712.1512.64931,34512.61
7/08/202611.4812.6911.4312.361,275,97112.34
7/07/202612.1512.4511.6511.651,342,98211.63
7/06/202613.2013.4812.1212.191,424,55012.16
7/02/202614.4914.6812.5212.992,189,00212.96
7/01/202613.9314.6013.9114.281,446,00414.25
6/30/202614.0114.4613.2313.882,193,68313.85
6/29/202613.6913.8412.3313.141,978,06213.11
6/26/202613.0213.5012.8413.412,535,75913.38
6/25/202613.4813.6513.0213.161,906,35413.13
6/24/202614.3714.4413.3313.521,455,54513.49
6/23/202614.5215.2814.0014.161,126,12114.13
6/22/202614.0415.8813.6914.661,911,31614.63
6/18/202615.0715.2414.1314.191,918,02014.16
6/17/202615.9016.0114.5714.611,120,23314.58
6/16/202616.4616.9716.0016.05927,81816.02
6/15/202616.0417.6516.0016.451,238,70816.42
6/12/202615.0915.9114.6115.861,119,34315.83
6/11/202614.4615.0914.4114.94966,81314.91
6/10/202615.7516.0514.4314.461,076,31914.43
6/09/202616.8617.3415.7915.81624,94115.78
6/08/202617.0817.9516.7416.78994,59816.75
6/05/202617.4417.7416.3016.83763,59816.80
6/04/202616.6117.4316.6117.29581,72817.26
6/03/202617.4317.4916.2816.391,090,21116.36
6/02/202617.5517.6017.0817.40768,51017.37
6/01/202617.2518.0617.0017.691,100,45817.65