Cogent Communications Group (CCOI)

17.81 +0.40  +2.30%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Cogent Communications Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 17.47 18.08 17.37 17.81 282458
May 24, 2012 17.60 17.67 17.24 17.41 216829
May 23, 2012 17.42 17.69 17.07 17.62 401077
May 22, 2012 17.01 17.85 16.90 17.61 453725
May 21, 2012 16.96 17.25 16.67 17.08 469728
May 18, 2012 16.79 17.33 16.79 16.87 254074
May 17, 2012 17.02 17.19 16.80 16.84 262694
May 16, 2012 17.05 17.18 16.94 17.02 356640
May 15, 2012 16.96 17.23 16.82 16.95 365748
May 14, 2012 17.45 17.66 16.99 17.04 398747
May 11, 2012 17.73 17.99 17.64 17.65 273826
May 10, 2012 18.01 18.04 17.90 17.91 252206
May 9, 2012 17.84 17.95 17.70 17.84 240385
May 8, 2012 18.33 18.46 18.00 18.08 286168
May 7, 2012 18.62 18.94 18.45 18.51 206713
May 4, 2012 19.15 19.55 18.75 18.75 264683
May 3, 2012 19.00 19.37 18.41 19.32 518107
May 2, 2012 18.26 18.86 18.21 18.82 281025
May 1, 2012 18.78 19.01 18.39 18.42 228255
April 30, 2012 18.96 18.96 18.47 18.73 218926
April 27, 2012 18.66 19.03 18.39 18.98 274844
April 26, 2012 18.43 18.58 18.23 18.55 151064
April 25, 2012 18.53 18.84 18.30 18.43 217367
April 24, 2012 18.12 18.46 18.01 18.25 247779
April 23, 2012 18.08 18.14 17.68 18.06 212713
April 20, 2012 18.66 18.69 18.26 18.36 191217
April 19, 2012 18.76 19.05 18.18 18.29 169473
April 18, 2012 18.83 18.94 18.58 18.82 132313
April 17, 2012 18.84 19.16 18.83 18.91 226607
April 16, 2012 18.53 18.85 18.31 18.68 222108
April 13, 2012 18.35 18.62 17.88 18.53 403470
April 12, 2012 18.51 18.79 18.38 18.47 299990
April 11, 2012 18.10 18.47 18.03 18.47 185723
April 10, 2012 18.94 18.94 17.87 17.97 362378
April 9, 2012 19.12 19.14 18.90 18.94 130834
April 5, 2012 19.42 19.58 19.34 19.41 376546
April 4, 2012 19.42 19.58 19.12 19.57 621622
April 3, 2012 19.10 19.65 18.86 19.64 552587
April 2, 2012 18.51 19.16 18.51 19.14 575018
March 30, 2012 19.28 19.44 19.03 19.08 173743
March 29, 2012 19.42 19.42 19.07 19.08 290993
March 28, 2012 19.78 19.89 19.38 19.57 500662
March 27, 2012 19.99 20.23 19.70 19.71 321182
March 26, 2012 19.60 20.15 19.45 19.98 427403
March 23, 2012 19.29 19.39 19.19 19.35 158736
March 22, 2012 19.05 19.31 19.04 19.25 251549
March 21, 2012 19.37 19.51 19.16 19.31 237986
March 20, 2012 19.16 19.49 19.10 19.37 519490
March 19, 2012 18.98 20.24 18.96 19.84 1061728
March 16, 2012 18.98 18.99 18.73 18.85 354158
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CCOI News

$CCOI filed latest Quarterly Report http://stks.co/3ha0
about 21 days ago by MarketBrief
$CCOI forms bullish "Continuation Diamond" chart pattern. http://stks.co/3fMn
about 24 days ago by RecogniaEvents
Cogent Communications Initiates Quarterly Dividend: http://stks.co/3eaP $CCOI
about 25 days ago by DynamicDividend
Listen to $CCOI Q1 2012 earnings call - live at 08:30 AM, ondemand after - http://stks.co/3e10
about 25 days ago by earningscast
$CCOI forms bullish "Continuation Diamond" chart pattern. http://stks.co/3N5T
about 41 days ago by RecogniaEvents
Cogent Comm downgraded at BofA/Merrill
Apr 02, 7:47AM theflyonthewall.com
HIGH $PUT VOLU $CCOI 2933% $PCS 2471% $JOSB 2466% $LEAP 2219% $CNP 2051% $CXDC 2043% $GLUU 1685% $AMLN 1666% $GEN 1608% $PCYC 750%
about 61 days ago by livevol_pro
HIGH $PUT VOLU $CCOI 2933% $PCS 2455% $LEAP 2216% $CNP 2051% $JOSB 1825% $GLUU 1624% $AMLN 1610% $PCYC 722% $SWK 690% $DG 689%
about 61 days ago by livevol_pro
$CCOI with a strong breakout today. was on radar but no position
about 70 days ago by jaykza
$CCOI http://stks.co/2tUZ lookin quite lovely into tomorrow
about 73 days ago by jaykza
$CCOI http://stks.co/2jq4 formerly on watch list and pulled back but nice bounce starting today from support of 20-day MA
about 81 days ago by StockTiger
$CCOI http://stks.co/2dHg from watch list nearing Tuesday's High - could use some more volume
about 88 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/2afS including: $CCOI $FULT $GALE $HERO $IP $MDCO $S $TQNT $WLK $SBS
about 90 days ago by StockTiger
$CCOI http://stks.co/2aIp Over $18.60
about 90 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/2aHc including: $CCOI $FULT $GALE $HERO $IP $MDCO $S $TQNT $WLK $SBS
about 90 days ago by StockTiger
Listen to $CCOI Q4 2011 earnings call - live at 08:30 AM, ondemand after - http://stks.co/2VUj
about 96 days ago by earningscast
Cogent Communication (CCOI) Tops Q4 EPS by 8c
Feb 22, 7:11AM Street Insider
$CCOI
about 111 days ago by rocketship
HIGH $PUT VOLU $FCFS 6506% $MIPS 6455% $BEAV 4969% $ZOLT 3263% $CCOI 2985% $BBL 2608% $ZNGA 2531% $PRGO 2174% $MRX 2154% $RATE 1896%
about 114 days ago by livevol_pro
HIGH $PUT VOLU $MIPS 6455% $FCFS 4573% $BEAV 3869% $CCOI 2985% $ZOLT 2712% $BBL 2608% $PRGO 2129% $ZNGA 2070% $MNKD 1697% $CCE 1359%
about 115 days ago by livevol_pro
HIGH $PUT VOLU $MIPS 6455% $CCOI 2985% $BBL 2505% $ZOLT 2112% $PRGO 1649% $MNKD 1207% $CAR 1201% $DAN 910% $EW 874% $ZNGA 707%
about 115 days ago by livevol_pro
$CCOI daily chart looks good but vol too thin
about 116 days ago by rocketship
$ccoi hod
about 122 days ago by erjan
HIGH $PUT VOLU $EXH 6079% $XBI 5464% $MXIM 2781% $NRGY 2769% $ASTX 2600% $FII 2405% $CPHD 2374% $CCOI 2010% $CPN 1820% $VPRT 1427%
about 122 days ago by livevol_pro
$CCOI booked some profit
about 122 days ago by rocketship
$ccoi on the move
about 122 days ago by erjan

Recent Quotes

Symbol Price Chg Chg % Market Cap
CCOI 17.81 +0.40 +2.30% 818.19M
CCO 6.51 -0.08 -1.21% 2.318B
CCNE 14.82 -0.07 -0.47% 184.06M
CCMP 32.38 +0.07 +0.22% 738.26M
CCM 3.25 -0.23 -6.61% 154.21M
CCL 31.95 -0.21 -0.65% 19.04B
CCK 34.41 +0.01 +0.03% 5.120B
CCJ 19.17 -0.12 -0.62% 7.568B
CCIX 9.03 +0.27 +3.08% 157.57M
CAP 18.82 -0.02 -0.11% 363.23M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close