CCOI - Cogent Communications Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201850.1550.3049.7050.0550.05146,000
May 24, 201850.1050.7549.6050.2550.25198,000
May 23, 201849.8550.7049.6550.1050.10186,800
May 22, 201850.4050.4549.8549.9049.90266,000
May 21, 201849.9550.2549.8050.0050.00172,800
May 18, 201850.0050.1049.7049.9049.90225,800
May 17, 201850.6551.1549.9050.0050.00243,200
May 16, 201849.6050.9049.6050.7050.70415,900
May 16, 20180.52 Dividend
May 15, 201849.2550.4348.5550.3049.78418,000
May 14, 201849.9550.4049.0049.4048.89276,000
May 11, 201850.5550.6049.5549.8049.29421,000
May 10, 201849.6050.4049.4050.4049.88249,700
May 09, 201849.4549.6549.0549.5549.04181,600
May 08, 201848.8549.2548.0049.2048.69217,300
May 07, 201848.5549.0548.0348.9048.39284,400
May 04, 201848.0548.6547.0048.2047.70332,300
May 03, 201849.8551.2848.3549.1048.59441,200
May 02, 201847.8049.0047.0048.6548.15558,000
May 01, 201847.2548.0046.4047.8547.36455,200
Apr 30, 201847.8048.0047.1047.1546.66256,700
Apr 27, 201847.8548.2047.6547.7547.26249,800
Apr 26, 201847.7547.7547.3547.5047.01338,100
Apr 25, 201846.7547.5546.7047.4046.91325,100
Apr 24, 201847.6047.7046.8047.3546.86237,900
Apr 23, 201847.3547.7547.2047.4046.91163,400
Apr 20, 201847.9548.7547.2547.3046.81306,700
Apr 19, 201848.6548.6547.5047.8047.31218,900
Apr 18, 201847.4049.0047.2048.7048.20436,000
Apr 17, 201846.8547.6546.6047.4046.91326,500
Apr 16, 201846.0046.9045.5146.7046.22186,000
Apr 13, 201845.6045.8545.2545.5545.08119,000
Apr 12, 201845.7545.7545.0045.6045.13191,900
Apr 11, 201844.8545.7544.8545.7545.28206,700
Apr 10, 201845.2045.2044.3044.9544.49206,400
Apr 09, 201844.4045.2344.1544.8044.34184,000
Apr 06, 201844.9045.8843.9044.2043.74383,900
Apr 05, 201844.5045.9044.3345.3544.88198,500
Apr 04, 201842.5044.6042.5044.4543.99227,000
Apr 03, 201842.9043.9342.3542.7542.31238,200
Apr 02, 201843.3043.9042.3542.7042.26193,800
Mar 29, 201842.5543.9042.2543.4042.95275,700
Mar 28, 201842.3542.8542.0542.4542.01199,600
Mar 27, 201842.5042.9042.0042.2541.81228,100
Mar 26, 201842.3044.0041.6542.4542.01247,100
Mar 23, 201842.8043.3041.6041.6541.22267,500
Mar 22, 201843.0543.5042.6042.6042.16181,200
Mar 21, 201843.2044.0543.1543.3042.85156,900
Mar 20, 201842.9044.1542.0643.1542.70245,000
Mar 19, 201843.7544.7542.0042.8042.36212,200
Mar 16, 201843.5543.9543.4543.8043.35661,000
Mar 15, 201843.8544.0043.3043.5043.05160,200
Mar 14, 201844.1044.3043.3543.7043.25233,200
Mar 13, 201845.7045.7543.7543.7543.30276,500
Mar 12, 201845.0545.9045.0545.7545.28235,400
Mar 09, 201843.8045.1543.5545.0544.58306,200
Mar 08, 201843.5043.8543.3043.5043.05285,600
Mar 08, 20180.5 Dividend
Mar 07, 201843.0044.5043.0043.9543.00324,700
Mar 06, 201843.6044.2042.8543.1542.22541,100
Mar 05, 201843.0543.9842.0543.5042.56281,900
Mar 02, 201842.7043.3041.1143.0042.07385,600
Mar 01, 201842.9544.1542.7542.8541.92352,200
Feb 28, 201843.7544.8042.8042.8541.92370,800
Feb 27, 201844.3044.3043.5043.5042.56341,100
Feb 26, 201844.1045.0343.5544.2043.25195,500
Feb 23, 201843.3545.1543.3044.1043.15472,100
Feb 22, 201843.5544.8042.2043.1042.17984,900
Feb 21, 201844.5045.9535.7544.9543.98558,300
Feb 20, 201843.9544.9543.9544.7043.73188,900
Feb 16, 201844.0044.3543.2844.1043.15427,500
Feb 15, 201843.8544.3542.2044.2543.29159,500
Feb 14, 201842.5043.5542.1843.5542.61237,700
Feb 13, 201842.5543.3042.2842.9041.97253,000
Feb 12, 201841.9043.0541.4042.8041.88273,600
Feb 09, 201842.3542.8541.0341.7040.80356,200
Feb 08, 201842.7544.4541.8042.0041.09378,400
Feb 07, 201842.4044.0042.1542.6041.68234,400
Feb 06, 201841.9042.9541.7642.5541.63272,100
Feb 05, 201843.3545.8042.3542.4541.53376,600
Feb 02, 201844.7044.7042.0043.5542.61540,900
Feb 01, 201845.1045.6044.5044.8543.88261,400
Jan 31, 201845.1046.0544.8545.1044.13251,700
Jan 30, 201844.0545.3044.0544.7543.78240,100
Jan 29, 201844.7545.0044.3044.3543.39253,300
Jan 26, 201845.3546.0044.2544.7543.78332,300
Jan 25, 201845.3545.7844.9045.0044.03232,700
Jan 24, 201845.7045.9044.9545.3544.37147,800
Jan 23, 201845.3545.5044.6545.4044.42124,300
Jan 22, 201844.7045.4544.2045.3544.37229,000
Jan 19, 201844.1045.1043.2544.5043.54286,300
Jan 18, 201845.2545.6044.2044.2043.25216,400
Jan 17, 201844.5545.4544.5045.4044.42174,800
Jan 16, 201845.6045.9544.4044.4543.49187,400
Jan 12, 201844.9045.4044.4545.3044.32161,800
Jan 11, 201843.6545.0543.6545.0044.03128,500
Jan 10, 201844.7545.2543.4544.3043.34202,100
Jan 09, 201845.5046.1545.0845.1044.13159,200
Jan 08, 201844.8045.7044.4345.4544.47251,800
Jan 05, 201845.0045.1044.4344.8043.83284,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...