We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | |
|---|---|---|---|---|---|
| -0.035 | -0.07% | 52.265 | 52.26 | 52.30 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 52.88 | 51.99 | 52.22 | 235,691 | 20:41:20 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 52.30 | -0.11 | -0.21% | 51.34 | 52.45 | 483,157 |
| 24 Jun 2024 | 52.41 | 0.70 | 1.35% | 51.61 | 52.50 | 335,104 |
| 21 Jun 2024 | 51.71 | -0.65 | -1.24% | 51.44 | 52.39 | 1,139,157 |
| 20 Jun 2024 | 52.36 | -1.09 | -2.04% | 51.60 | 54.23 | 509,694 |
| 18 Jun 2024 | 53.45 | 0.99 | 1.89% | 52.28 | 53.76 | 562,526 |
| 17 Jun 2024 | 52.46 | 0.28 | 0.54% | 51.62 | 52.68 | 722,473 |
| 14 Jun 2024 | 52.18 | 0.40 | 0.77% | 51.2314 | 52.405 | 558,369 |
| 13 Jun 2024 | 51.78 | -2.66 | -4.89% | 51.73 | 54.45 | 509,448 |
| 12 Jun 2024 | 54.44 | 2.29 | 4.39% | 53.28 | 55.51 | 740,356 |
| 11 Jun 2024 | 52.15 | 0.36 | 0.70% | 50.80 | 53.27 | 811,066 |
| 10 Jun 2024 | 51.79 | -3.32 | -6.02% | 51.69 | 55.00 | 726,975 |
| 07 Jun 2024 | 55.11 | -1.60 | -2.82% | 54.97 | 56.23 | 509,968 |
| 06 Jun 2024 | 56.71 | 0.73 | 1.30% | 55.28 | 57.24 | 588,089 |
| 05 Jun 2024 | 55.98 | -0.81 | -1.43% | 55.80 | 57.02 | 688,897 |
| 04 Jun 2024 | 56.79 | -0.38 | -0.66% | 54.34 | 57.7199 | 570,797 |
| 03 Jun 2024 | 57.17 | -2.05 | -3.46% | 57.08 | 59.78 | 602,271 |
| 31 May 2024 | 59.22 | -0.55 | -0.92% | 58.90 | 60.074 | 397,485 |
| 30 May 2024 | 59.77 | 0.49 | 0.83% | 59.465 | 60.82 | 397,059 |
| 29 May 2024 | 59.28 | -0.08 | -0.13% | 58.5014 | 59.35 | 361,315 |
| 28 May 2024 | 59.36 | 0.22 | 0.37% | 58.52 | 59.615 | 227,637 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 53.31 | 54.23 | 51.34 | 52.05 | 616,778 | -1.05 | -1.96% |
| 1 Month | 58.97 | 60.82 | 50.80 | 54.19 | 590,221 | -6.71 | -11.37% |
| 3 Months | 62.94 | 66.455 | 50.80 | 58.97 | 489,597 | -10.68 | -16.96% |
| 6 Months | 74.93 | 86.00 | 50.80 | 65.03 | 438,561 | -22.67 | -30.25% |
| 1 Year | 64.49 | 86.00 | 50.80 | 65.36 | 401,896 | -12.23 | -18.96% |
| 3 Years | 77.88 | 86.00 | 46.75 | 64.48 | 317,913 | -25.62 | -32.89% |
| 5 Years | 58.74 | 92.9591 | 46.75 | 66.22 | 325,963 | -6.48 | -11.02% |
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
