NASDAQ, CCOI End of Day and Historical Stock Data [Cogent Comm Hlds]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CCOI:

05 Sep 2025

LAST: 36.88	CHANGE: 0.22	OPEN: 36.94	HIGH: 37.41	ASK: 48.75	VOLUME: 2.15M
LAST: 36.88	CHG(%): 0.60	PREV: 36.66	LOW: 36.19	BID: 67.56

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	36.94	37.41	36.19	36.88	2.15M
04 Sep 25	36.15	37.24	36.05	36.66	1.37M
03 Sep 25	36.60	36.81	35.31	36.13	1.09M
02 Sep 25	37.63	38.16	36.43	36.92	930.5K
29 Aug 25	37.45	38.42	37.03	38.23	927.8K
28 Aug 25	37.73	38.48	37.35	37.51	1.21M
27 Aug 25	37.38	37.95	36.74	37.79	1.19M
26 Aug 25	38.45	38.45	36.99	37.41	1.25M
25 Aug 25	38.14	38.52	37.65	38.30	1.09M
22 Aug 25	37.50	39.18	37.19	38.38	1.36M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Mar 06, 2006

Purchase Intraday History
for this symbol from Mar 06, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	36.96
MA10:	37.42
MA20:	36.21
MA50:	43.43
MA100:	46.62
MA200:	59.84
STO9:	31.38
STO14:	24.59
RSI14:	63.38
WPR14:	-66.67
MTM14:	-0.02
ROC14:	0.00
ATR:	1.62
Week High:	38.42
Week Low:	35.31
Month High:	45.82
Month Low:	29.62
Year High:	86.76
Year Low:	29.62
Volatility:	17.98

RECENT SPLITS

Date	Ratio
24 Mar 2005	1-20

RECENT DIVIDENDS

Date	Amount
21 Aug 2025	$1.02
22 May 2025	$1.01
13 Mar 2025	$1.01
22 Nov 2024	$1.00
22 Aug 2024	$0.99
22 May 2024	$0.98
14 Mar 2024	$0.97
22 Nov 2023	$0.96
23 Aug 2023	$0.95
17 May 2023	$0.94