NasdaqGS - Nasdaq Real Time Price USD

Cogent Communications Holdings, Inc. (CCOI)

63.21 +0.08 (+0.13%)
As of 12:43 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 62.92 63.99 62.92 63.21 63.21 130,936
Apr 18, 2024 61.96 63.33 61.80 63.13 63.13 411,900
Apr 17, 2024 62.95 63.13 61.64 61.95 61.95 416,100
Apr 16, 2024 62.88 63.28 61.65 62.95 62.95 402,400
Apr 15, 2024 63.00 63.83 62.59 63.03 63.03 355,200
Apr 12, 2024 65.01 65.13 62.90 63.00 63.00 607,400
Apr 11, 2024 64.57 65.43 64.49 65.29 65.29 448,700
Apr 10, 2024 64.27 64.74 63.62 64.57 64.57 538,900
Apr 9, 2024 64.76 64.99 64.30 64.86 64.86 316,500
Apr 8, 2024 63.76 64.68 63.56 64.34 64.34 414,400
Apr 5, 2024 63.61 64.21 63.06 63.33 63.33 531,300
Apr 4, 2024 63.77 64.63 63.64 63.70 63.70 487,000
Apr 3, 2024 62.94 63.77 62.46 63.70 63.70 399,100
Apr 2, 2024 63.91 64.26 62.46 62.94 62.94 613,100
Apr 1, 2024 65.90 65.90 63.92 64.17 64.17 478,100
Mar 28, 2024 65.00 65.45 64.50 65.33 65.33 463,600
Mar 27, 2024 63.47 65.13 63.32 64.81 64.81 353,600
Mar 26, 2024 63.35 63.67 62.57 62.89 62.89 277,500
Mar 25, 2024 63.10 63.46 62.47 62.92 62.92 242,700
Mar 22, 2024 63.03 63.39 61.95 62.68 62.68 414,300
Mar 21, 2024 63.00 64.15 62.33 62.70 62.70 522,800
Mar 20, 2024 61.76 63.01 61.58 62.84 62.84 541,300
Mar 19, 2024 63.23 63.30 61.84 61.94 61.94 606,500
Mar 18, 2024 65.00 65.19 63.53 63.60 63.60 573,400
Mar 15, 2024 64.16 65.25 63.50 64.93 64.93 1,375,900
Mar 14, 2024 0.97 Dividend
Mar 14, 2024 65.83 65.90 63.84 64.20 64.20 654,000
Mar 13, 2024 68.41 68.91 67.01 67.29 66.32 580,500
Mar 12, 2024 68.47 69.59 67.27 68.53 67.55 733,800
Mar 11, 2024 67.85 68.84 67.05 68.31 67.33 787,100
Mar 8, 2024 68.11 68.68 66.89 67.83 66.86 746,400
Mar 7, 2024 70.91 70.91 67.67 67.98 67.01 887,900
Mar 6, 2024 73.56 74.14 70.89 71.69 70.66 486,000
Mar 5, 2024 70.94 73.77 70.73 73.00 71.95 667,900
Mar 4, 2024 77.75 78.19 71.06 71.21 70.19 1,044,800
Mar 1, 2024 80.10 80.10 74.56 78.55 77.42 992,600
Feb 29, 2024 84.39 86.00 77.59 80.91 79.75 696,100
Feb 28, 2024 79.19 81.38 79.00 80.72 79.56 459,600
Feb 27, 2024 80.07 80.58 78.66 79.95 78.80 517,600
Feb 26, 2024 78.79 80.06 78.35 80.00 78.85 321,900
Feb 23, 2024 77.87 79.11 77.43 78.79 77.66 264,500
Feb 22, 2024 76.67 77.90 76.00 77.50 76.39 334,000
Feb 21, 2024 76.38 77.52 76.35 77.10 75.99 260,200
Feb 20, 2024 75.90 77.23 75.90 76.91 75.81 255,200
Feb 16, 2024 76.78 77.24 75.77 76.57 75.47 291,700
Feb 15, 2024 75.00 77.36 75.00 77.07 75.96 232,100
Feb 14, 2024 75.49 75.74 74.06 74.87 73.80 319,400
Feb 13, 2024 75.68 76.51 73.96 74.75 73.68 410,300
Feb 12, 2024 77.41 77.99 76.62 77.42 76.31 217,800
Feb 9, 2024 75.23 77.48 75.10 77.38 76.27 286,400
Feb 8, 2024 75.50 75.50 73.92 74.76 73.69 194,000
Feb 7, 2024 74.48 75.63 74.12 75.45 74.37 266,000
Feb 6, 2024 73.85 74.70 73.85 74.36 73.29 151,400
Feb 5, 2024 73.54 74.49 72.64 74.00 72.94 193,200
Feb 2, 2024 75.02 75.34 74.34 74.53 73.46 257,900
Feb 1, 2024 77.15 77.89 75.14 75.73 74.64 367,500
Jan 31, 2024 77.46 78.40 77.00 77.20 76.09 379,300
Jan 30, 2024 76.40 77.99 76.40 77.62 76.51 374,200
Jan 29, 2024 76.32 77.12 75.52 77.08 75.97 178,200
Jan 26, 2024 75.73 76.45 75.03 76.39 75.29 274,700
Jan 25, 2024 77.00 78.00 74.74 74.98 73.90 264,900
Jan 24, 2024 78.95 79.27 76.13 76.23 75.14 220,000
Jan 23, 2024 77.25 79.50 77.00 78.50 77.37 289,400
Jan 22, 2024 75.80 77.07 75.61 76.47 75.37 308,900
Jan 19, 2024 74.30 75.91 73.50 75.37 74.29 221,600
Jan 18, 2024 73.67 74.14 73.36 73.99 72.93 264,100
Jan 17, 2024 74.34 75.59 73.07 73.57 72.51 172,900
Jan 16, 2024 73.53 75.31 72.92 74.54 73.47 319,700
Jan 12, 2024 73.25 74.00 73.24 73.55 72.50 160,900
Jan 11, 2024 74.53 74.83 72.60 72.73 71.69 216,200
Jan 10, 2024 72.58 74.60 72.50 74.53 73.46 248,600
Jan 9, 2024 74.01 74.01 72.32 72.58 71.54 209,200
Jan 8, 2024 74.49 74.62 73.64 74.41 73.34 243,100
Jan 5, 2024 73.88 75.09 73.88 74.49 73.42 240,300
Jan 4, 2024 75.79 76.30 74.01 74.26 73.20 255,200
Jan 3, 2024 76.49 76.74 75.44 75.45 74.37 346,400
Jan 2, 2024 75.53 77.00 75.53 76.49 75.39 201,500
Dec 29, 2023 75.83 76.13 75.40 76.06 74.97 222,900
Dec 28, 2023 76.01 76.55 75.63 75.87 74.78 165,300
Dec 27, 2023 76.45 76.69 75.90 75.96 74.87 169,300
Dec 26, 2023 75.00 76.54 74.69 76.18 75.09 133,600
Dec 22, 2023 74.72 75.60 74.37 74.91 73.84 185,600
Dec 21, 2023 72.42 74.18 72.31 74.13 73.07 282,900
Dec 20, 2023 73.07 73.21 72.00 72.01 70.98 245,500
Dec 19, 2023 72.68 73.77 72.46 72.95 71.90 317,400
Dec 18, 2023 72.07 73.76 71.48 72.64 71.60 334,300
Dec 15, 2023 72.45 72.45 70.83 71.74 70.71 1,025,100
Dec 14, 2023 71.65 72.88 71.06 72.73 71.69 342,000
Dec 13, 2023 69.65 71.07 69.18 70.59 69.58 443,400
Dec 12, 2023 69.81 70.04 68.73 69.97 68.97 270,300
Dec 11, 2023 68.76 70.05 68.48 69.99 68.99 349,500
Dec 8, 2023 68.33 69.40 68.01 69.25 68.26 349,200
Dec 7, 2023 67.17 68.21 66.33 68.00 67.02 254,900
Dec 6, 2023 65.84 67.30 65.24 67.06 66.10 445,400
Dec 5, 2023 66.59 66.77 65.70 66.10 65.15 260,300
Dec 4, 2023 65.20 66.88 65.20 66.54 65.59 354,900
Dec 1, 2023 63.83 65.69 63.34 65.45 64.51 364,300
Nov 30, 2023 64.14 64.72 63.40 63.86 62.94 233,000
Nov 29, 2023 64.50 65.05 62.89 63.93 63.01 426,200
Nov 28, 2023 66.02 66.02 63.79 64.18 63.26 366,700
Nov 27, 2023 66.03 66.35 65.69 66.09 65.14 261,700
Nov 24, 2023 66.17 66.58 65.63 66.30 65.35 130,600
Nov 22, 2023 0.96 Dividend
Nov 22, 2023 66.37 66.40 65.24 65.94 64.99 247,800
Nov 21, 2023 67.20 67.51 66.11 66.48 64.59 439,000
Nov 20, 2023 65.17 67.42 65.17 67.07 65.16 359,100
Nov 17, 2023 67.09 67.40 65.23 65.60 63.73 435,500
Nov 16, 2023 66.31 67.00 66.03 66.56 64.66 306,200
Nov 15, 2023 67.24 68.32 66.43 66.50 64.60 313,500
Nov 14, 2023 64.99 67.19 64.99 67.15 65.24 369,200
Nov 13, 2023 65.25 65.25 63.51 63.79 61.97 375,900
Nov 10, 2023 67.23 67.42 64.81 65.18 63.32 398,300
Nov 9, 2023 62.30 70.41 61.40 68.24 66.30 572,700
Nov 8, 2023 66.20 66.51 65.46 65.71 63.84 310,800
Nov 7, 2023 66.25 66.51 65.42 66.34 64.45 339,200
Nov 6, 2023 66.70 67.79 65.55 66.55 64.65 334,100
Nov 3, 2023 66.53 67.52 66.25 66.79 64.89 322,600
Nov 2, 2023 66.00 66.17 64.64 65.48 63.61 275,600
Nov 1, 2023 64.97 65.62 64.00 64.96 63.11 351,500
Oct 31, 2023 65.17 65.69 64.83 64.98 63.13 294,600
Oct 30, 2023 63.92 65.09 63.47 65.01 63.16 230,000
Oct 27, 2023 64.50 64.76 62.80 63.49 61.68 275,800
Oct 26, 2023 64.21 64.64 63.63 64.36 62.53 195,100
Oct 25, 2023 65.06 65.43 63.54 64.21 62.38 219,400
Oct 24, 2023 64.21 64.94 64.06 64.63 62.79 239,800
Oct 23, 2023 62.87 63.51 62.19 63.47 61.66 268,900
Oct 20, 2023 64.81 65.00 62.80 62.82 61.03 320,500
Oct 19, 2023 64.31 65.36 63.69 64.66 62.82 361,800
Oct 18, 2023 65.39 65.69 63.56 64.01 62.19 212,700
Oct 17, 2023 64.12 65.97 64.12 65.66 63.79 263,700
Oct 16, 2023 63.32 64.90 63.08 64.30 62.47 237,800
Oct 13, 2023 62.90 63.55 62.64 62.66 60.87 164,000
Oct 12, 2023 65.02 65.02 62.33 63.10 61.30 254,800
Oct 11, 2023 65.95 66.22 64.90 65.16 63.30 271,800
Oct 10, 2023 64.11 66.06 64.11 65.90 64.02 399,800
Oct 9, 2023 61.61 64.10 61.30 64.09 62.26 315,900
Oct 6, 2023 60.89 61.89 60.61 61.52 59.77 260,200
Oct 5, 2023 61.35 61.82 60.69 61.43 59.68 242,000
Oct 4, 2023 61.53 62.16 61.15 61.75 59.99 447,000
Oct 3, 2023 59.22 61.70 58.50 61.33 59.58 1,046,400
Oct 2, 2023 61.63 61.63 59.22 59.37 57.68 610,600
Sep 29, 2023 63.87 63.90 61.59 61.90 60.14 461,700
Sep 28, 2023 64.20 64.44 63.29 63.67 61.86 544,200
Sep 27, 2023 63.86 64.61 63.86 64.34 62.51 277,400
Sep 26, 2023 64.76 64.76 63.60 63.85 62.03 375,600
Sep 25, 2023 65.30 65.31 64.31 64.86 63.01 396,000
Sep 22, 2023 65.74 66.11 65.37 65.46 63.59 238,400
Sep 21, 2023 65.41 66.32 65.10 65.50 63.63 308,200
Sep 20, 2023 66.60 67.23 65.89 65.99 64.11 197,200
Sep 19, 2023 66.27 66.47 65.22 65.94 64.06 320,600
Sep 18, 2023 65.86 66.87 64.61 66.80 64.90 798,000
Sep 15, 2023 67.02 67.33 65.02 65.53 63.66 1,290,300
Sep 14, 2023 67.00 67.61 66.23 67.10 65.19 449,700
Sep 13, 2023 66.60 67.49 65.64 66.61 64.71 458,800
Sep 12, 2023 66.06 67.58 66.00 66.63 64.73 327,500
Sep 11, 2023 67.73 68.29 66.07 66.39 64.50 384,400
Sep 8, 2023 68.19 68.65 67.24 67.47 65.55 317,500
Sep 7, 2023 68.39 69.30 68.13 68.17 66.23 295,500
Sep 6, 2023 69.65 69.84 68.14 68.40 66.45 256,600
Sep 5, 2023 71.26 71.26 68.61 69.89 67.90 365,900
Sep 1, 2023 70.71 71.70 70.57 71.31 69.28 304,300
Aug 31, 2023 70.71 70.93 70.47 70.58 68.57 215,900
Aug 30, 2023 69.55 70.48 68.80 70.46 68.45 253,100
Aug 29, 2023 68.83 70.12 68.83 69.84 67.85 222,500
Aug 28, 2023 69.68 69.91 68.47 68.70 66.74 259,900
Aug 25, 2023 68.91 70.22 68.80 69.30 67.32 318,600
Aug 24, 2023 67.99 69.65 67.99 68.87 66.91 296,800
Aug 23, 2023 0.95 Dividend
Aug 23, 2023 68.11 68.73 67.36 68.17 66.23 352,300
Aug 22, 2023 69.83 70.02 68.26 68.81 65.93 358,900
Aug 21, 2023 69.96 70.50 67.96 69.65 66.74 523,700
Aug 18, 2023 70.99 71.19 69.19 69.33 66.43 437,000
Aug 17, 2023 70.30 71.62 70.22 71.21 68.23 476,400
Aug 16, 2023 71.37 71.71 70.04 70.31 67.37 621,100
Aug 15, 2023 70.38 71.47 70.30 71.37 68.38 494,000
Aug 14, 2023 69.58 70.73 68.54 70.71 67.75 725,000
Aug 11, 2023 67.52 70.49 67.25 69.64 66.73 869,800
Aug 10, 2023 59.96 66.07 58.84 65.97 63.21 910,400
Aug 9, 2023 58.18 59.59 58.10 58.36 55.92 541,700
Aug 8, 2023 58.43 58.68 57.35 58.16 55.73 436,500
Aug 7, 2023 58.95 59.39 58.52 58.77 56.31 418,200
Aug 4, 2023 58.18 59.67 58.18 58.95 56.48 522,200
Aug 3, 2023 59.46 59.87 58.18 58.24 55.80 433,200
Aug 2, 2023 59.91 60.30 59.61 59.89 57.38 325,700
Aug 1, 2023 61.24 61.41 60.01 60.44 57.91 366,400
Jul 31, 2023 61.31 61.48 60.77 61.24 58.68 371,200
Jul 28, 2023 61.76 61.96 61.38 61.39 58.82 507,200
Jul 27, 2023 60.44 61.64 59.76 61.22 58.66 426,200
Jul 26, 2023 61.02 61.29 60.40 60.57 58.04 266,800
Jul 25, 2023 62.07 62.07 60.34 60.95 58.40 432,000
Jul 24, 2023 62.06 62.64 61.80 62.01 59.42 309,500
Jul 21, 2023 62.36 62.54 61.80 62.27 59.66 337,100
Jul 20, 2023 63.63 63.63 62.08 62.36 59.75 297,200
Jul 19, 2023 63.18 64.43 63.18 63.80 61.13 386,900
Jul 18, 2023 63.35 63.62 62.36 62.87 60.24 639,500
Jul 17, 2023 63.39 64.25 62.77 63.40 60.75 398,700
Jul 14, 2023 65.42 65.42 63.25 63.40 60.75 355,800
Jul 13, 2023 64.89 65.47 64.39 65.31 62.58 355,200
Jul 12, 2023 66.53 66.53 64.79 64.89 62.17 479,400
Jul 11, 2023 64.65 65.92 64.16 65.83 63.08 228,200
Jul 10, 2023 64.76 64.91 63.98 64.53 61.83 240,400
Jul 7, 2023 64.87 65.75 64.69 64.89 62.17 250,100
Jul 6, 2023 66.00 66.24 64.50 64.71 62.00 189,600
Jul 5, 2023 67.00 67.39 66.07 66.40 63.62 218,100
Jul 3, 2023 67.29 67.30 66.68 67.01 64.21 84,100
Jun 30, 2023 67.76 68.24 67.25 67.29 64.47 171,300
Jun 29, 2023 67.09 67.59 67.00 67.52 64.69 133,900
Jun 28, 2023 66.83 67.10 66.31 67.02 64.22 191,600
Jun 27, 2023 65.63 67.15 65.02 66.82 64.02 208,800
Jun 26, 2023 64.49 65.68 64.15 65.43 62.69 179,800
Jun 23, 2023 64.85 65.17 64.12 64.47 61.77 487,300
Jun 22, 2023 65.24 65.44 63.64 64.65 61.94 205,300
Jun 21, 2023 65.48 65.95 64.50 65.23 62.50 202,700
Jun 20, 2023 65.39 66.62 64.88 65.69 62.94 302,300
Jun 16, 2023 65.49 65.73 64.53 65.47 62.73 641,500
Jun 15, 2023 65.15 65.47 64.40 65.46 62.72 213,400
Jun 14, 2023 64.44 65.50 64.19 65.00 62.28 229,800
Jun 13, 2023 63.55 64.94 63.25 64.25 61.56 297,200
Jun 12, 2023 63.02 64.06 62.50 63.47 60.81 278,400
Jun 9, 2023 62.60 63.12 62.30 62.78 60.15 274,200
Jun 8, 2023 61.98 62.84 60.97 62.80 60.17 290,700
Jun 7, 2023 62.13 62.81 61.55 62.25 59.65 357,200
Jun 6, 2023 61.38 62.32 61.34 61.80 59.21 275,600
Jun 5, 2023 62.59 62.97 61.47 61.68 59.10 242,300
Jun 2, 2023 61.65 63.26 61.50 63.09 60.45 399,400
Jun 1, 2023 61.86 61.86 60.31 61.32 58.75 210,400
May 31, 2023 62.73 62.97 61.50 61.52 58.95 252,900
May 30, 2023 63.37 63.87 62.71 62.76 60.13 220,000
May 26, 2023 61.15 63.62 60.95 63.37 60.72 269,700
May 25, 2023 61.30 61.64 60.28 61.15 58.59 236,300
May 24, 2023 61.80 62.30 61.12 61.36 58.79 275,200
May 23, 2023 61.97 62.57 61.75 61.80 59.21 238,900
May 22, 2023 62.69 62.75 61.72 61.94 59.35 234,400
May 19, 2023 63.17 63.25 61.97 62.37 59.76 242,100
May 18, 2023 62.27 62.67 61.66 62.52 59.90 281,400
May 17, 2023 0.94 Dividend
May 17, 2023 62.54 63.10 62.29 62.44 59.83 373,900
May 16, 2023 63.14 63.74 62.90 63.10 59.56 241,500
May 15, 2023 63.92 63.92 63.00 63.06 59.53 258,400
May 12, 2023 63.92 64.21 63.01 64.07 60.48 170,500
May 11, 2023 65.00 65.28 63.79 64.00 60.41 260,600
May 10, 2023 64.91 65.71 64.86 65.50 61.83 376,000
May 9, 2023 65.01 67.51 64.13 64.72 61.09 322,400
May 8, 2023 66.01 66.56 65.09 65.29 61.63 305,100
May 5, 2023 69.71 69.71 66.01 66.91 63.16 418,500
May 4, 2023 72.01 72.65 68.08 69.83 65.92 542,400
May 3, 2023 71.29 75.00 70.63 73.58 69.46 531,300
May 2, 2023 69.37 69.60 67.81 68.13 64.31 275,100
May 1, 2023 69.38 69.91 68.82 69.17 65.29 197,000
Apr 28, 2023 69.02 69.57 68.42 69.04 65.17 185,600
Apr 27, 2023 66.73 68.95 66.73 68.59 64.75 217,400
Apr 26, 2023 68.51 69.09 66.44 66.47 62.75 263,100
Apr 25, 2023 67.85 68.97 67.85 68.51 64.67 243,000
Apr 24, 2023 67.46 68.54 67.46 68.16 64.34 242,300
Apr 21, 2023 67.56 67.99 66.83 67.33 63.56 214,700
Apr 20, 2023 68.00 68.01 66.18 67.40 63.62 279,400
Apr 19, 2023 69.62 69.62 68.02 68.15 64.33 237,900

Related Tickers

KDDIY KDDI Corporation
13.75
-0.22%
 
ATNI ATN International, Inc.
27.97
+2.30%
 
CABO Cable One, Inc.
406.52
+2.06%
 
USM United States Cellular Corporation
35.33
+1.99%
 
SHEN Shenandoah Telecommunications Company
14.56
+0.76%
 
IRDM Iridium Communications Inc.
27.04
+3.76%
 
CHTR Charter Communications, Inc.
263.99
+1.57%
 
ORAN Orange S.A.
11.51
+1.37%
 
FYBR Frontier Communications Parent, Inc.
21.77
-3.54%
 
TDS Telephone and Data Systems, Inc.
15.25
+0.66%