CCOI Quote, Trading Chart, Cogent Communications Holdings Inc.
home / stock / ccoi / ccoi quote
$77.24 Last:
-1.39% Change Percent:
$78.4 Open:
$77.24 Previous Close:
$78.55 High:
$76.9901 Low:
142,427 Volume:
06/24/2021 04:41:39 am 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 |
|---|---|---|---|---|---|
| 2021-06-24 | 78.4 | 77.24 | 78.55 | 76.9901 | 142,427 |
| 2021-06-23 | 79.42 | 78.33 | 79.6342 | 78.195 | 272,400 |
| 2021-06-22 | 78.95 | 79.21 | 79.36 | 78.445 | 210,798 |
| 2021-06-21 | 77.88 | 78.76 | 78.84 | 77.56 | 240,438 |
| 2021-06-18 | 77.26 | 77.45 | 78.29 | 76.84 | 511,110 |
| 2021-06-17 | 77.61 | 77.61 | 78.04 | 76.76 | 178,867 |
| 2021-06-16 | 77.76 | 77.73 | 78.68 | 76.9839 | 150,266 |
| 2021-06-15 | 78.43 | 78 | 78.5151 | 77.73 | 142,014 |
| 2021-06-14 | 76.93 | 78.37 | 78.44 | 76.93 | 185,329 |
| 2021-06-11 | 76.65 | 76.72 | 76.725 | 76 | 128,198 |
| 2021-06-10 | 76.17 | 76.78 | 76.925 | 75.93 | 139,062 |
| 2021-06-09 | 75.73 | 75.96 | 76.36 | 75.65 | 134,018 |
| 2021-06-08 | 76.41 | 75.61 | 76.85 | 75.12 | 183,475 |
| 2021-06-07 | 75.59 | 76.61 | 77.09 | 75.59 | 261,288 |
| 2021-06-04 | 75.53 | 75.48 | 76.26 | 75.305 | 152,666 |
| 2021-06-03 | 75.7 | 75.45 | 76.27 | 75.13 | 214,855 |
| 2021-06-02 | 75.5 | 75.75 | 75.83 | 74.82 | 191,372 |
| 2021-06-01 | 75.77 | 74.81 | 76.23 | 74.61 | 216,529 |
| 2021-05-31 | 74.81 | 75.6 | 75.61 | 74.73 | 207,164 |
| 2021-05-28 | 74.81 | 75.6 | 75.61 | 74.73 | 206,556 |
Cogent Communications Holdings Inc. Company Name:
CCOI Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
-
Cogent Communications CEO and CFO to Participate in Three Upcoming Conferences PR Newswire WASHINGTON , May 19, 2021 /PRNewswire/ -- Cogent Communications Holdings, Inc.("Cogent") (NASDAQ: CCOI), one of the largest Internet service providers in the world, to...
-
Image source: The Motley Fool. Cogent Communications Holdings Inc (NASDAQ: CCOI) Q1 2021 Earnings Call Apr 29, 2021 , 12:00 p.m. ET Operator Continue reading For further details see: Cogent Communications Holdings Inc (CCOI) Q1 2021 Earni...
-
Cogent Communications Launches Notes Offering PR Newswire WASHINGTON , April 29, 2021 /PRNewswire/ -- Cogent Communications Holdings, Inc. (NASDAQ: CCOI) (the Company") today announced that Cogent Communications Group, Inc. ("Cogent"), a wholly owned subsidi...