ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Cogent Communications Holdings Inc

Cogent Communications Holdings Inc (CCOI)

70.35
0.00
(0.00%)
Closed 19 March 7:00AM
0.00
0.00
(0.00%)
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.15-0.21276595744770.571.4867.5433051069.57864229CS
4-13.12-15.718222115783.4784.0667.5442749972.95678582CS
12-5.73-7.5315457413276.0884.0667.5436623274.67498241CS
26-1.2-1.6771488469671.5586.7667.5438860677.20557557CS
526.7410.595818267663.6186.7650.843047369.06944663CS
1565.077.7665441176565.2886.7646.7535850265.77697522CS
260-14.31-16.902905740684.6692.959146.7534534367.42391348CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
174233730070.35-0.56-0.7971.0971.4870.12248363
174225090070.912.393.4968.4371.4868.035412789
174199170068.520.911.3568.3768.7867.66309876
174190530067.61-2.33-3.3369.1669.2167.54280822
174181890069.940.010.0169.9370.50568.75422208
174173250069.930.30.4369.7971.242569.46328007
174164610069.63-1.96-2.7471.3671.8169.0001449657
174139050071.590.690.977172.6870.19395612
174130410070.90.711.0169.3971.05568.83442070
174121770070.19-1.07-1.5071.4172.4270.01510097
174113130071.26-0.06-0.0870.7672.870.51584243
174104490071.32-1.75-2.3972.975.4670.74710099
174078570073.070.610.8472.7873.570.35728154
174069930072.46-7.65-9.5578.579.571.32973078
174061290080.110.891.1279.4880.4579389653
174052650079.220.120.1579.2579.8277.91319986
174044010079.1-0.83-1.0479.9380.1377.65328307
174018090079.93-1.52-1.8781.988279.54300536
174009450081.45-1.99-2.3882.7883.1981.37239864
174000810083.440.040.0583.4784.0682.86249075
173992170083.41.41.7182.0983.7881.93253045
173957610082-0.66-0.8082.682.7881.82161759
173948970082.660.740.9082.2582.89580.9549157220
173940330081.920.030.0481.582.59581.225278026
173931690081.89-0.49-0.5982.182.80581.48276413
173923050082.381.992.4880.9182.4480.24334489
173897130080.390.811.0279.9180.7178.7225381471
173888490079.580.40.5179.6579.878.75226060
173879850079.1833.9476.8279.2375.815271373
173871210076.18-0.88-1.1477.3977.6675.8001327549
173862570077.061.722.2874.0477.1873.69369277
173836650075.340.490.6574.81576.2574.5777307133
173828010074.850.360.4875.0675.474.47209623
173819370074.49-0.19-0.2574.8275.7574.09239504
173810730074.680.450.6174.875.7874.14245720
173802090074.23-1.47-1.9475.775.7573.7326384154
173776170075.71.161.5675.0276.374.87306266
173767530074.5400.0074.5474.5474.540
173758890074.540.971.3273.4675.1273.26335470
173750250073.570.971.3472.9474.0672.91345435
173715690072.60.40.5573.0373.672.24217042
173707050072.2-0.82-1.1272.7873.4472.06359188
173698410073.021.061.4773.6973.7872.085367600
173689770071.960.420.5971.872.9771.26324630
173681130071.54-0.19-0.2671.1972.170.8288929
173655210071.73-1.4-1.9171.8573.3471.63478791
173637930073.130.640.8872.2273.4971.63434210
173629290072.49-3.29-4.3475.8976.472.33482891
173620650075.780.140.1975.2877.1574.5526331
173594730075.64-1.45-1.8877.2177.7274.18402793
173586090077.090.020.0377.479.5176.27525288
173568810077.071.151.5176.5677.9375.955554160
173560170075.920.150.2075.576.4174.43370422
173534250075.77-0.36-0.4775.8976.48575.055300297
173525610076.130.040.0576.0876.4174.87249256
173507784076.091.11.4775.2576.2574.95181611
173499690074.99-2.35-3.0477.3477.3474.57474849
173473770077.342.423.2374.0477.5774.041401984
173465130074.920.560.7574.7176.7874.085393907