CCOI Quote, Trading Chart, Cogent Communications Holdings Inc.
home / stock / ccoi / ccoi quote
$58.37 Last:
1.46% Change Percent:
$57.99 Open:
$58.37 Previous Close:
$58.94 High:
$57.03 Low:
475,397 Volume:
03/05/2021 04:55:21 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-05 | 57.99 | 58.37 | 58.94 | 57.03 | 475,397 |
| 2021-03-04 | 58.02 | 57.53 | 59.22 | 56.8 | 409,775 |
| 2021-03-03 | 58.58 | 57.61 | 59.26 | 57.29 | 341,870 |
| 2021-03-02 | 60.24 | 58.54 | 60.6 | 58.44 | 331,631 |
| 2021-03-01 | 60.48 | 60.32 | 61.48 | 59.185 | 541,865 |
| 2021-02-26 | 59.62 | 59.85 | 61.2 | 58.1 | 613,523 |
| 2021-02-25 | 61.05 | 59.47 | 64.92 | 59.0301 | 977,566 |
| 2021-02-24 | 58.64 | 62.19 | 62.38 | 58.46 | 614,349 |
| 2021-02-23 | 58.63 | 58.75 | 59.45 | 57.4439 | 340,637 |
| 2021-02-22 | 59.21 | 58.62 | 59.21 | 57.06 | 283,840 |
| 2021-02-19 | 60.07 | 59.51 | 60.45 | 59.18 | 348,376 |
| 2021-02-18 | 60.75 | 59.97 | 61.775 | 59.72 | 294,388 |
| 2021-02-17 | 59.73 | 60.77 | 60.85 | 59.2401 | 334,823 |
| 2021-02-16 | 62.24 | 59.98 | 62.335 | 59.605 | 286,798 |
| 2021-02-15 | 62.63 | 62.47 | 62.795 | 62.19 | 151,987 |
| 2021-02-12 | 62.63 | 62.47 | 62.795 | 62.19 | 151,987 |
| 2021-02-11 | 62.19 | 62.67 | 63.3 | 61.46 | 258,841 |
| 2021-02-10 | 61.98 | 62.23 | 62.7587 | 61.9 | 295,961 |
| 2021-02-09 | 62.02 | 61.94 | 62.3 | 60.96 | 179,239 |
| 2021-02-08 | 61.08 | 61.54 | 62.04 | 59.91 | 178,928 |
Cogent Communications Holdings Inc. Company Name:
CCOI Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
-
Image source: The Motley Fool. Cogent Communications Holdings Inc (NASDAQ: CCOI) Q4 2020 Earnings Call Feb 25, 2021 , 8:30 a.m. ET Operator Continue reading For further details see: Cogent Communications Holdings Inc (CCOI) Q4 2020 Earnin...
-
Cogent Communications Reports Fourth Quarter and Full Year 2020 Results and Increases its Regular Quarterly Dividend on its Common Stock by $0.025 PR Newswire WASHINGTON , Feb. 25, 2021 /PRNewswire/ -- Financial and Business Highlights ...
-
Cogent Communications to Host Fiscal Year 2020 Earnings Call on February 25th 2021 PR Newswire WASHINGTON , Feb. 10, 2021 /PRNewswire/ -- Cogent Communications Holdings, Inc. ("Cogent") (NASDAQ: CCOI) will host a conference call at 8:30 a.m. (ET) on Fe...