Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cogent Communications Holdings Inc | NASDAQ:CCOI | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.07 | 0.08% | 82.57 | 79.04 | 86.50 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 83.96 | 81.65 | 82.89 | 293,086 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 27 Nov 2024 | 82.57 | 0.07 | 0.08% | 81.65 | 83.96 | 293,296 |
| 26 Nov 2024 | 82.50 | -0.52 | -0.63% | 81.955 | 84.5992 | 389,798 |
| 25 Nov 2024 | 83.02 | -0.14 | -0.16% | 82.81 | 85.18 | 822,363 |
| 22 Nov 2024 | 83.155 | -0.64 | -0.76% | 82.81 | 84.44 | 475,734 |
| 21 Nov 2024 | 83.79 | 2.39 | 2.94% | 81.2699 | 84.16 | 524,363 |
| 20 Nov 2024 | 81.40 | 1.44 | 1.80% | 79.675 | 81.40 | 415,415 |
| 19 Nov 2024 | 79.96 | -0.12 | -0.15% | 79.32 | 81.23 | 260,777 |
| 18 Nov 2024 | 80.08 | 0.68 | 0.86% | 79.025 | 82.39 | 393,161 |
| 15 Nov 2024 | 79.40 | 1.59 | 2.04% | 76.355 | 79.78 | 437,649 |
| 14 Nov 2024 | 77.81 | -0.83 | -1.06% | 77.29 | 80.46 | 295,166 |
| 13 Nov 2024 | 78.64 | -0.40 | -0.51% | 78.37 | 80.00 | 314,450 |
| 12 Nov 2024 | 79.04 | -1.41 | -1.75% | 78.94 | 81.08 | 367,604 |
| 11 Nov 2024 | 80.45 | -3.30 | -3.94% | 80.34 | 83.57 | 549,470 |
| 08 Nov 2024 | 83.75 | -1.60 | -1.87% | 82.957 | 85.3738 | 473,268 |
| 07 Nov 2024 | 85.35 | 0.65 | 0.77% | 80.0201 | 86.76 | 662,102 |
| 06 Nov 2024 | 84.70 | 3.12 | 3.82% | 81.56 | 85.94 | 644,678 |
| 05 Nov 2024 | 81.58 | 0.15 | 0.18% | 79.92 | 82.195 | 298,230 |
| 04 Nov 2024 | 81.43 | -0.19 | -0.23% | 81.18 | 82.66 | 291,452 |
| 01 Nov 2024 | 81.615 | 1.35 | 1.68% | 80.52 | 82.88 | 339,805 |
| 31 Oct 2024 | 80.27 | -1.32 | -1.62% | 80.24 | 82.06 | 271,430 |
| 30 Oct 2024 | 81.59 | -0.13 | -0.16% | 81.43 | 82.64 | 216,651 |
| 29 Oct 2024 | 81.72 | 0.12 | 0.15% | 80.94 | 81.81 | 236,316 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 80.21 | 85.18 | 79.675 | 82.91 | 517,235 | 2.36 | 2.94% |
| 1 Month | 81.75 | 86.76 | 76.355 | 82.00 | 424,729 | 0.82 | 1.00% |
| 3 Months | 69.01 | 86.76 | 68.88 | 78.38 | 390,132 | 13.56 | 19.65% |
| 6 Months | 59.14 | 86.76 | 50.80 | 68.94 | 443,563 | 23.43 | 39.62% |
| 1 Year | 66.03 | 86.76 | 50.80 | 68.52 | 423,973 | 16.54 | 25.05% |
| 3 Years | 76.79 | 86.76 | 46.75 | 65.10 | 351,254 | 5.78 | 7.53% |
| 5 Years | 62.57 | 92.9591 | 46.75 | 67.35 | 340,534 | 20.00 | 31.96% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
