Canada markets close in 3 hours 20 minutes

Cogent Communications Holdings, Inc. (CCOI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
63.30-0.21 (-0.33%)
As of 12:38PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202464.3464.5762.9363.3063.30123,360
May 02, 202465.4865.6063.1763.5163.51491,800
May 01, 202464.5165.2163.7764.9064.90336,100
Apr 30, 202465.5965.8663.5564.1864.18323,800
Apr 29, 202465.8966.4665.4965.9965.99354,100
Apr 26, 202465.1565.9565.1065.7965.79283,900
Apr 25, 202464.4365.1464.4364.9364.93386,700
Apr 24, 202464.3765.0763.8864.9664.96294,600
Apr 23, 202464.7465.5964.2764.3264.32337,400
Apr 22, 202463.9964.8562.9864.5164.51353,500
Apr 19, 202462.9263.9962.9263.2963.29321,000
Apr 18, 202461.9663.3361.8063.1363.13411,900
Apr 17, 202462.9563.1361.6461.9561.95416,100
Apr 16, 202462.8863.2861.6562.9562.95402,400
Apr 15, 202463.0063.8362.5963.0363.03355,200
Apr 12, 202465.0165.1362.9063.0063.00607,400
Apr 11, 202464.5765.4364.4965.2965.29448,700
Apr 10, 202464.2764.7463.6264.5764.57538,900
Apr 09, 202464.7664.9964.3064.8664.86316,500
Apr 08, 202463.7664.6863.5664.3464.34414,400
Apr 05, 202463.6164.2163.0663.3363.33531,300
Apr 04, 202463.7764.6363.6463.7063.70487,000
Apr 03, 202462.9463.7762.4663.7063.70399,100
Apr 02, 202463.9164.2662.4662.9462.94613,100
Apr 01, 202465.9065.9063.9264.1764.17478,100
Mar 28, 202465.0065.4564.5065.3365.33463,600
Mar 27, 202463.4765.1363.3264.8164.81353,600
Mar 26, 202463.3563.6762.5762.8962.89277,500
Mar 25, 202463.1063.4662.4762.9262.92242,700
Mar 22, 202463.0363.3961.9562.6862.68414,300
Mar 21, 202463.0064.1562.3362.7062.70522,800
Mar 20, 202461.7663.0161.5862.8462.84541,300
Mar 19, 202463.2363.3061.8461.9461.94606,500
Mar 18, 202465.0065.1963.5363.6063.60573,400
Mar 15, 202464.1665.2563.5064.9364.931,375,900
Mar 14, 202465.8365.9063.8464.2064.20654,000
Mar 14, 20240.965 Dividend
Mar 13, 202468.4168.9167.0167.2966.32580,500
Mar 12, 202468.4769.5967.2768.5367.55733,800
Mar 11, 202467.8568.8467.0568.3167.33787,100
Mar 08, 202468.1168.6866.8967.8366.86746,400
Mar 07, 202470.9170.9167.6767.9867.01887,900
Mar 06, 202473.5674.1470.8971.6970.66486,000
Mar 05, 202470.9473.7770.7373.0071.95667,900
Mar 04, 202477.7578.1971.0671.2170.191,044,800
Mar 01, 202480.1080.1074.5678.5577.42992,600
Feb 29, 202484.3986.0077.5980.9179.75696,100
Feb 28, 202479.1981.3879.0080.7279.56459,600
Feb 27, 202480.0780.5878.6679.9578.80517,600
Feb 26, 202478.7980.0678.3580.0078.85321,900
Feb 23, 202477.8779.1177.4378.7977.66264,500
Feb 22, 202476.6777.9076.0077.5076.39334,000
Feb 21, 202476.3877.5276.3577.1075.99260,200
Feb 20, 202475.9077.2375.9076.9175.81255,200
Feb 16, 202476.7877.2475.7776.5775.47291,700
Feb 15, 202475.0077.3675.0077.0775.96232,100
Feb 14, 202475.4975.7474.0674.8773.80319,400
Feb 13, 202475.6876.5173.9674.7573.68410,300
Feb 12, 202477.4177.9976.6277.4276.31217,800
Feb 09, 202475.2377.4875.1077.3876.27286,400
Feb 08, 202475.5075.5073.9274.7673.69194,000
Feb 07, 202474.4875.6374.1275.4574.37266,000
Feb 06, 202473.8574.7073.8574.3673.29151,400
Feb 05, 202473.5474.4972.6474.0072.94193,200
Feb 02, 202475.0275.3474.3474.5373.46257,900
Feb 01, 202477.1577.8975.1475.7374.64367,500
Jan 31, 202477.4678.4077.0077.2076.09379,300
Jan 30, 202476.4077.9976.4077.6276.51374,200
Jan 29, 202476.3277.1275.5277.0875.97178,200
Jan 26, 202475.7376.4575.0376.3975.29274,700
Jan 25, 202477.0078.0074.7474.9873.90264,900
Jan 24, 202478.9579.2776.1376.2375.14220,000
Jan 23, 202477.2579.5077.0078.5077.37289,400
Jan 22, 202475.8077.0775.6176.4775.37308,900
Jan 19, 202474.3075.9173.5075.3774.29221,600
Jan 18, 202473.6774.1473.3673.9972.93264,100
Jan 17, 202474.3475.5973.0773.5772.51172,900
Jan 16, 202473.5375.3172.9274.5473.47319,700
Jan 12, 202473.2574.0073.2473.5572.50160,900
Jan 11, 202474.5374.8372.6072.7371.69216,200
Jan 10, 202472.5874.6072.5074.5373.46248,600
Jan 09, 202474.0174.0172.3272.5871.54209,200
Jan 08, 202474.4974.6273.6474.4173.34243,100
Jan 05, 202473.8875.0973.8874.4973.42240,300
Jan 04, 202475.7976.3074.0174.2673.20255,200
Jan 03, 202476.4976.7475.4475.4574.37346,400
Jan 02, 202475.5377.0075.5376.4975.39201,500
Dec 29, 202375.8376.1375.4076.0674.97222,900
Dec 28, 202376.0176.5575.6375.8774.78165,300
Dec 27, 202376.4576.6975.9075.9674.87169,300
Dec 26, 202375.0076.5474.6976.1875.09133,600
Dec 22, 202374.7275.6074.3774.9173.84185,600
Dec 21, 202372.4274.1872.3174.1373.07282,900
Dec 20, 202373.0773.2172.0072.0170.98245,500
Dec 19, 202372.6873.7772.4672.9571.90317,400
Dec 18, 202372.0773.7671.4872.6471.60334,300
Dec 15, 202372.4572.4570.8371.7470.711,025,100
Dec 14, 202371.6572.8871.0672.7371.69342,000
Dec 13, 202369.6571.0769.1870.5969.58443,400
Dec 12, 202369.8170.0468.7369.9768.97270,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...