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 tools Level up your trading with our powerful tools and real-time insights all in one place.
Cogent Communications Holdings Inc

Cogent Communications Holdings Inc (CCOI)

70.51
0.16
(0.23%)
At close: 20 March 7:00AM
70.51
0.00
( 0.00% )
After Hours: 7:02AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.010.014184397163170.571.4867.5433051069.57864229CS
4-12.96-15.526536480283.4784.0667.5442749972.95678582CS
12-5.57-7.3212407991676.0884.0667.5436623274.67498241CS
26-1.04-1.453529000771.5586.7667.5438860677.20557557CS
526.910.847351045463.6186.7650.843047369.06944663CS
1565.238.0116421568665.2886.7646.7535850265.77697522CS
260-14.15-16.713914481584.6692.959146.7534534367.42391348CS

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

DateCloseChangeChange %OpenHighLowVolume
174233730070.35-0.56-0.7971.0971.1170.12244351
174225090070.912.393.4968.4371.4868.365409271
174199170068.520.911.3568.3768.7867.66309876
174190530067.61-2.33-3.3369.1669.2167.54280822
174181890069.940.010.0170.570.50568.75408232
174173250069.930.30.4369.7471.242569.46325369
174164610069.63-1.96-2.7471.3671.8169.0001449657
174139050071.590.690.9770.96572.6870.19389562
174130410070.90.711.0169.11571.05568.84433680
174121770070.19-1.07-1.5071.1772.4270.01506867
174113130071.26-0.06-0.0870.5172.870.51580123
174104490071.32-1.75-2.3973.29575.4670.74705638
174078570073.070.610.8472.8573.570.35723654
174069930072.46-7.65-9.5578.579.571.32973078
174061290080.110.891.1279.3880.4579384753
174052650079.220.120.1579.2579.8277.91315607
174044010079.1-0.83-1.0479.5479.7577.65323183
174018090079.93-1.52-1.8781.988279.54300536
174009450081.45-1.99-2.3883.1983.1981.37236636
174000810083.440.040.0583.4784.0682.86249075
173992170083.41.41.7182.4183.7881.93251080
173957610082-0.66-0.8082.33582.7881.82159941
173948970082.660.740.9082.2582.89580.9549157220
173940330081.920.030.0481.22582.59581.225274486
173931690081.89-0.49-0.5982.182.80581.48276413
173923050082.381.992.4880.9182.4480.24334489
173897130080.390.811.0279.44580.7178.7225362989
173888490079.580.40.5179.6579.878.75226060
173879850079.1833.9476.8279.2375.815271373
173871210076.18-0.88-1.1477.4977.6675.8001324466
173862570077.061.722.2874.277.1873.69350966
173836650075.340.490.657576.2574.5777309508
173828010074.850.360.4875.0675.474.47210069
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
173750250073.570.971.3472.9474.0672.91345430
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
173655210071.73-1.4-1.917273.3471.63475450
173637930073.130.640.8872.99573.4971.63426119
173629290072.49-3.29-4.3476.0376.472.33480473
173620650075.780.140.1975.2877.1574.5525869
173594730075.64-1.45-1.8877.5477.6174.18400274
173586090077.090.020.0377.6879.5176.27523605
173568810077.071.151.5176.5677.9375.955554160
173560170075.920.150.2075.576.4174.43369894
173534250075.77-0.36-0.4776.476.48575.055298447
173525610076.130.040.0576.0876.4174.87249256
173507784076.091.11.4775.2576.2574.95181611
173499690074.99-2.35-3.0477.3477.3474.57470980
173473770077.342.423.2374.83577.5774.4211347791
173465130074.920.560.7576.294276.7874.085380749