CCOI - Cogent Communications Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202073.2573.3672.7172.7372.73120,865
Jan 23, 202072.6073.1171.9672.9472.94241,500
Jan 22, 202073.9274.0472.6872.7472.74175,900
Jan 21, 202072.9173.8672.7273.7673.76244,600
Jan 17, 202073.7673.7672.7473.2373.23186,400
Jan 16, 202072.7273.3872.2673.2873.28188,400
Jan 15, 202070.9672.2070.9672.1372.13283,300
Jan 14, 202070.8771.1270.3870.9670.96246,600
Jan 13, 202070.0671.1969.9771.1071.10268,300
Jan 10, 202070.8370.9169.1569.9869.98320,800
Jan 09, 202069.2470.9669.1370.5070.50482,000
Jan 08, 202068.2469.8068.2469.2469.24413,300
Jan 07, 202067.4268.1267.0468.0268.02254,000
Jan 06, 202066.2667.7566.0367.6767.67255,300
Jan 03, 202065.9266.8165.0966.6966.69320,300
Jan 02, 202065.8166.1665.2065.5065.50204,600
Dec 31, 201966.0066.6465.6565.8165.81267,600
Dec 30, 201965.5166.6765.4366.2366.23197,000
Dec 27, 201965.6866.1165.2265.6365.63194,400
Dec 26, 201965.3565.5965.1865.4265.42144,300
Dec 24, 201965.7565.7564.9165.1665.1680,300
Dec 23, 201965.4866.1364.5865.4765.47355,000
Dec 20, 201964.2065.3664.1165.3265.321,120,300
Dec 19, 201962.7763.9862.4963.9763.97280,600
Dec 18, 201962.2962.8661.8062.5362.53323,700
Dec 17, 201961.9162.5061.5562.0362.03294,500
Dec 16, 201963.5463.7161.5461.7261.72360,000
Dec 13, 201962.0163.1661.5262.9962.99301,400
Dec 12, 201961.3562.0561.0562.0062.00403,500
Dec 11, 201960.7961.7860.4061.4961.49166,300
Dec 10, 201960.2461.2459.9260.5560.55251,500
Dec 09, 201961.3262.1459.9760.0460.04387,400
Dec 06, 201962.6262.9561.6161.6561.65191,900
Dec 05, 201962.3462.6361.7362.0062.00304,800
Dec 04, 201962.1562.6961.6462.2262.22225,200
Dec 03, 201961.4862.2161.1061.8061.80158,200
Dec 02, 201962.6062.6061.0761.8361.83209,700
Nov 29, 201962.4662.8362.3062.6862.6886,500
Nov 27, 201962.5763.0562.2562.8062.80135,600
Nov 26, 201962.9163.5062.0162.2562.25278,400
Nov 25, 201961.9263.1461.6562.9662.96184,800
Nov 22, 201962.6462.9161.5461.6661.66231,200
Nov 21, 201962.5562.8162.0462.5562.55223,700
Nov 21, 20190.64 Dividend
Nov 20, 201963.5163.8462.3162.9562.31211,800
Nov 19, 201963.4164.0863.1663.5162.86174,300
Nov 18, 201962.9363.6262.6763.3362.69167,400
Nov 15, 201963.1163.5062.7963.0562.41337,100
Nov 14, 201962.7062.8862.0362.8062.16163,000
Nov 13, 201964.4964.5761.4862.8162.17270,100
Nov 12, 201964.1164.9163.7864.9064.24342,100
Nov 11, 201962.1564.4562.1564.2563.60337,300
Nov 08, 201961.0662.6660.9262.3661.73466,300
Nov 07, 201960.1062.8559.0860.8360.21487,900
Nov 06, 201957.5558.5356.9657.4656.88207,500
Nov 05, 201958.4258.9057.5957.6657.07135,600
Nov 04, 201958.1458.3657.8558.2557.66181,700
Nov 01, 201958.8558.8556.8857.7457.15175,900
Oct 31, 201958.6958.9357.8458.6458.04164,400
Oct 30, 201958.2658.8558.0558.6958.09164,700
Oct 29, 201958.0258.7057.9758.4457.85157,000
Oct 28, 201957.8658.6257.8058.3157.72152,100
Oct 25, 201957.8358.6457.5057.7257.13132,700
Oct 24, 201958.4658.4657.8257.9557.36170,600
Oct 23, 201957.7258.3957.5158.1957.60161,100
Oct 22, 201957.6958.3057.5558.0157.42203,000
Oct 21, 201957.1457.8357.1357.6857.09195,700
Oct 18, 201957.2057.6156.5356.8456.26144,900
Oct 17, 201956.7157.6456.7057.4456.86190,600
Oct 16, 201956.5056.8655.7556.4555.88183,100
Oct 15, 201956.4057.3955.7756.9056.32230,100
Oct 14, 201956.3056.6255.9456.2555.68362,100
Oct 11, 201956.1857.2855.7356.5455.97271,400
Oct 10, 201955.7756.2154.9855.5855.01341,800
Oct 09, 201955.1456.0554.7855.7655.19306,700
Oct 08, 201954.9555.4354.4954.8754.31235,900
Oct 07, 201955.0555.6854.4155.0354.47261,800
Oct 04, 201954.3855.1653.7755.0154.45207,800
Oct 03, 201953.5654.9553.4654.2553.70190,100
Oct 02, 201953.8754.1653.4753.6753.12225,400
Oct 01, 201955.4055.7854.0854.2853.73217,800
Sep 30, 201955.7055.8954.9155.1054.54233,600
Sep 27, 201956.4556.8954.5755.5154.95221,300
Sep 26, 201956.3056.7356.0056.4155.84207,700
Sep 25, 201954.7056.3354.5056.2555.68217,300
Sep 24, 201956.3956.6854.1554.6054.04340,400
Sep 23, 201956.2857.7956.1956.2255.65252,300
Sep 20, 201954.9856.3454.5056.2455.672,388,900
Sep 19, 201955.5356.8254.8555.0754.51450,400
Sep 18, 201955.5855.9854.7555.3854.82439,400
Sep 17, 201955.7256.4354.8555.6155.04396,100
Sep 16, 201956.9056.9053.2455.6455.07990,000
Sep 13, 201958.8759.1956.9857.7757.18386,900
Sep 12, 201959.4059.7557.3958.8458.24273,900
Sep 11, 201959.3160.4358.6859.0758.47254,100
Sep 10, 201958.7559.4757.7058.9958.39212,200
Sep 09, 201959.9760.0858.7058.7858.18162,900
Sep 06, 201960.1960.8659.9659.9659.35116,900
Sep 05, 201959.9560.5159.5160.1759.56189,500
Sep 04, 201959.4759.8359.0159.5458.93135,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...