Cogent Communications Holdings, Inc.

CCOI · NASDAQ

Prices in USD

Historical prices

Cogent Communications Holdings, Inc. (CCOI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 2, 20266.756.796.166.236.23851,132
Oct 30, 20267.637.766.616.746.741,991,400
Oct 29, 20267.677.887.537.767.761,462,400
Oct 28, 20267.547.887.397.647.641,641,300
Oct 27, 20267.357.907.237.477.472,227,700
Oct 26, 20267.557.677.197.367.361,052,900
Oct 23, 20267.247.527.047.487.481,138,600
Oct 22, 20267.397.637.137.307.301,420,800
Oct 21, 20267.847.897.297.447.441,326,200
Oct 20, 20267.758.057.517.727.721,002,700
Oct 19, 20268.068.177.557.767.761,278,800
Oct 16, 20268.148.147.068.078.074,597,900
Oct 15, 20267.618.387.568.358.351,323,100
Oct 14, 20268.398.397.667.727.722,003,300
Oct 13, 20268.338.848.298.578.571,226,200
Oct 12, 20268.448.688.308.408.401,161,600
Oct 9, 20269.539.698.338.548.541,381,800
Oct 8, 20269.819.829.129.569.562,101,300
Oct 7, 20269.2510.319.099.949.941,647,600
Oct 6, 20268.959.448.859.319.312,147,900
Oct 5, 20268.448.927.998.888.882,433,700
Oct 2, 20268.378.598.128.468.462,479,500
Oct 1, 20267.838.517.428.238.233,038,700
Sep 30, 20267.407.957.137.797.792,182,000
Sep 29, 20267.467.607.257.347.341,396,400