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

17.69
-0.07 (-0.39%)
NASDAQ· Last Trade: Jun 1st, 7:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202619.0219.2617.1817.762,002,20817.76
5/28/202621.5321.7019.8019.821,414,29619.82
5/27/202619.9621.7219.4921.621,135,38321.62
5/26/202620.1520.7018.9419.962,447,82819.96
5/22/202618.4118.6917.6818.16595,39218.16
5/21/202617.5018.5817.3018.37909,14118.37
5/20/202617.5918.2616.7617.77972,80417.77
5/19/202617.0117.9416.7017.681,033,42617.68
5/18/202616.8617.9016.7017.221,221,64417.22
5/15/202615.9516.5015.5516.481,006,51816.46
5/14/202615.9716.8115.7116.11812,71216.09
5/13/202615.9616.4815.5215.77916,31215.75
5/12/202616.4316.5315.9616.11894,40716.09
5/11/202616.7017.2516.2716.401,072,65516.38
5/08/202616.3917.4716.0716.651,184,47416.63
5/07/202616.5217.1716.1216.321,370,61916.30
5/06/202618.3018.6116.2016.591,941,00616.57
5/05/202616.6118.6516.1018.064,008,77518.04
5/04/202616.4917.8914.8216.377,554,64816.35
5/01/202622.9524.2322.9023.161,461,51423.13
4/30/202623.3223.7621.9822.651,738,80222.62
4/29/202623.9523.9623.2023.46608,27023.43
4/28/202624.5324.8323.8924.21477,69124.18
4/27/202624.6025.2124.2424.68634,05924.65
4/24/202623.9324.7123.4724.47537,45024.44
4/23/202623.3224.2122.9723.97799,55523.94
4/22/202623.7024.0422.7323.34757,02923.31
4/21/202624.4324.4823.3923.50841,03123.47
4/20/202623.4724.7623.2124.391,183,14724.36
4/17/202623.5623.8523.0623.63805,80023.60
4/16/202623.5324.0022.3923.25910,15623.22
4/15/202622.7824.3122.4823.53922,14423.50
4/14/202621.6323.0620.9522.541,085,58222.51
4/13/202620.2721.9619.7921.381,038,59421.35
4/10/202620.7321.1520.1920.31632,81220.29
4/09/202619.6420.5119.4920.44851,63120.42
4/08/202621.0521.3519.5019.72937,68319.70
4/07/202619.2020.4218.8220.16955,89920.14
4/06/202619.0219.4618.8619.22716,00819.20
4/02/202618.0419.0317.7919.00775,10818.98
4/01/202619.0519.2818.1818.31781,49818.29
3/31/202617.7918.8917.3418.841,656,10918.82
3/30/202617.7418.1317.2717.46804,09817.44
3/27/202617.7217.9117.2217.62905,13517.60
3/26/202618.0718.5917.5817.92922,51917.90
3/25/202618.4518.7818.1018.34764,29318.32
3/24/202618.6319.2718.0418.27735,49618.25
3/23/202618.4319.4418.1018.851,489,96118.83
3/20/202620.0320.0318.0218.054,006,83518.03
3/19/202619.0020.0618.7020.02851,05320.00
3/18/202620.2220.2319.2819.33807,92319.31
3/17/202619.5421.2319.3420.33949,21120.31
3/16/202618.8219.7818.5119.33872,06119.31
3/13/202619.7820.2518.6218.801,046,83518.78
3/12/202620.9721.1819.5019.631,010,52219.61
3/11/202622.2422.5021.1221.34735,98421.31
3/10/202621.8522.2421.3322.011,105,26221.98
3/09/202622.7722.9821.5822.501,002,22822.47
3/06/202622.4323.5021.9123.07932,40823.04
3/05/202622.6323.5022.1822.771,424,64122.72
3/04/202622.0023.3421.4523.091,286,48623.04
3/03/202621.6821.9920.5021.631,189,96121.58
3/02/202618.2422.3818.1622.192,103,62922.14