Ad
CCOI Quote Trading Chart Cogent Communications Holdings...
home / stock / ccoi / ccoi quote
$60.27 Last:
-4.42% Change Percent:
$59.32 Open:
$63.06 Previous Close:
$60.43 High:
$59.08 Low:
171,089 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
CCOI Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-08-12 | 59.32 | 63.06 | 60.43 | 59.08 | 171,089 |
| 2022-08-11 | 59.2 | 63.06 | 60.07 | 59 | 223,531 |
| 2022-08-10 | 58.94 | 63.06 | 59.39 | 58.49 | 206,417 |
| 2022-08-09 | 59.26 | 63.06 | 59.27 | 58.1 | 432,684 |
| 2022-08-08 | 59.01 | 63.06 | 60.07 | 58.79 | 495,011 |
| 2022-08-05 | 64.02 | 63.06 | 64.02 | 58.34 | 343,308 |
| 2022-08-04 | 64.5 | 63.06 | 64.5 | 61.64 | 386,242 |
| 2022-08-03 | 63.88 | 63.06 | 64.47 | 63.62 | 176,727 |
| 2022-08-02 | 64.3 | 63.06 | 64.645 | 63.675 | 176,915 |
| 2022-08-01 | 63.38 | 63.06 | 64.95 | 63.01 | 218,367 |
| 2022-07-29 | 63.72 | 63.06 | 63.88 | 63.2 | 146,862 |
| 2022-07-28 | 63.06 | 63.06 | 63.79 | 62.59 | 120,667 |
| 2022-07-26 | 62.43 | 62.43 | 62.59 | 62.13 | 46,101 |
| 2022-07-25 | 62 | 62.61 | 62.96 | 61.75 | 203,629 |
| 2022-07-19 | 60.96 | 61.45 | 62.11 | 60.7 | 214,177 |
| 2022-07-18 | 61.11 | 60.54 | 61.11 | 60.21 | 164,235 |
| 2022-07-15 | 60.95 | 60.6 | 61.5873 | 59.965 | 262,345 |
| 2022-07-14 | 59.35 | 60.29 | 60.69 | 58.87 | 233,079 |
| 2022-07-13 | 60.02 | 59.98 | 60.75 | 59.54 | 189,039 |
| 2022-07-12 | 60.6 | 60.15 | 60.87 | 59.1 | 307,672 |
Cogent Communications Holdings Inc. Company Name:
CCOI Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
Ad
-
Cogent Communications Reports Second Quarter 2022 Results and Increases its Regular Quarterly Dividend on its Common Stock by $0.025 PR Newswire Financial and Business Highlights Cogent approved an increase of $0.025 per share to its regular quarterly d...
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips Investors are thirsting for income to compensate for declining stock values. Those of you with more than five years until retirement might be tempted to find the best high-yield retirement stocks to plump up your nest egg ...
-
Cogent Communications to Host Second Quarter 2022 Earnings Call on August 4th, 2022 PR Newswire WASHINGTON , July 14, 2022 /PRNewswire/ -- Cogent Communications Holdings, Inc. ("Cogent") (NASDAQ: CCOI) will host a conference call at 4:30 p.m. (ET) on ...