CCOI

Cogent Comm Hldgs

$57.78 0.62 (1.08%)
16:35 EDT CCOI Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.12 (3.67%)
P/E:       304.11
Market Cap:       2.67B
EPS:       0.19
Volume:       239,000
Day's Range:       57.21 - 58.17
52wk Range:       42.40 - 58.72
Previous Close:       57.78
Historical Data for CCOI
Date Open High Low Volume Close Change %
05/24/19 57.60 58.17 57.21 239,000 57.78 0.62   1.08%
05/23/19 57.88 58.01 56.86 198,772 57.16 -1.39   -2.37%
05/22/19 57.77 58.72 57.77 147,256 58.55 0.57   0.98%
05/21/19 56.56 58.50 56.56 346,513 57.98 1.83   3.26%
05/20/19 56.92 56.92 55.99 299,057 56.15 -0.94   -1.65%
05/17/19 58.29 58.36 57.09 229,800 57.09 -1.42   -2.43%
05/16/19 57.26 58.63 56.90 324,284 58.51 0.89   1.54%
05/15/19 57.18 57.91 56.89 180,300 57.62 0.14   0.24%
05/14/19 56.09 57.82 56.09 191,838 57.48 1.60   2.86%
05/13/19 56.79 57.37 55.81 235,281 55.88 -1.75   -3.04%
05/10/19 57.19 57.81 56.50 186,800 57.63 -0.39   -0.67%
05/09/19 57.16 58.10 55.97 321,196 58.02 0.85   1.49%
05/08/19 56.40 58.05 56.40 253,816 57.17 0.55   0.97%
05/07/19 56.72 57.44 56.02 214,325 56.62 -0.43   -0.75%
05/06/19 55.74 57.44 55.74 270,015 57.05 0.56   0.99%
05/03/19 54.12 56.53 53.91 283,700 56.49 1.55   2.82%
05/02/19 57.12 57.12 53.87 394,114 54.94 -0.26   -0.47%
05/01/19 55.41 56.32 54.99 437,332 55.20 -0.03   -0.05%
04/30/19 55.21 55.48 54.40 276,286 55.23 0.14   0.25%
04/29/19 55.37 55.73 54.75 306,770 55.09 -0.18   -0.33%
04/26/19 55.36 55.54 54.96 258,900 55.27 0.10   0.18%
04/25/19 56.07 56.07 54.70 229,327 55.17 -0.87   -1.55%
04/24/19 56.29 56.89 55.52 158,106 56.04 -0.25   -0.44%
04/23/19 56.70 56.75 56.12 210,689 56.29 -0.26   -0.46%
04/22/19 56.41 56.80 55.91 142,104 56.55 0.11   0.19%
04/18/19 56.51 56.61 55.83 186,800 56.44 -0.18   -0.32%
04/17/19 57.12 57.27 56.22 167,322 56.62 -0.34   -0.60%
04/16/19 57.01 57.22 56.37 126,519 56.96 0.09   0.16%
04/15/19 57.50 57.92 56.76 124,384 56.87 -0.57   -0.99%
04/12/19 56.67 57.45 56.04 297,800 57.44 1.10   1.95%
04/11/19 56.34 56.71 55.87 135,355 56.34 0.07   0.12%
04/10/19 55.59 56.45 55.23 170,961 56.27 0.75   1.35%
04/09/19 55.79 56.22 55.44 232,225 55.52 -0.32   -0.57%
04/08/19 55.75 55.95 55.08 143,772 55.84 -0.05   -0.09%
04/05/19 56.08 56.53 55.42 416,700 55.89 -0.07   -0.13%
04/04/19 55.20 56.01 54.85 230,070 55.96 1.01   1.84%
04/03/19 54.27 55.04 54.19 364,930 54.95 1.03   1.91%
04/02/19 53.98 54.18 53.21 207,275 53.92 -0.07   -0.13%
04/01/19 54.60 54.78 53.34 238,257 53.99 -0.26   -0.48%
03/29/19 54.31 54.52 53.49 324,800 54.25 0.10   0.18%
03/28/19 53.78 54.59 53.61 278,364 54.15 0.49   0.91%
03/27/19 53.45 53.84 53.19 151,821 53.66 0.04   0.07%
03/26/19 52.56 53.74 52.50 281,801 53.62 0.96   1.82%
03/25/19 51.96 52.78 51.73 165,202 52.66 0.69   1.33%
03/22/19 52.68 53.02 51.53 272,700 51.97 -0.85   -1.61%
03/21/19 51.32 53.71 51.32 381,314 52.82 1.36   2.64%
03/20/19 51.65 52.03 50.76 357,475 51.46 -0.10   -0.19%
03/19/19 51.81 51.99 50.81 245,557 51.56 -0.06   -0.12%
03/18/19 51.35 51.66 50.77 210,058 51.62 0.39   0.76%
03/15/19 51.00 51.78 50.65 432,100 51.23 0.20   0.39%
03/14/19 51.13 51.18 50.56 146,410 51.03 -0.12   -0.23%
03/13/19 50.29 51.17 50.12 186,831 51.15 1.02   2.03%
03/12/19 49.82 50.62 49.79 303,978 50.13 0.51   1.03%
03/11/19 48.86 49.70 48.86 144,783 49.62 0.86   1.76%
03/08/19 48.22 49.03 48.22 137,100 48.76 0.24   0.49%
03/07/19 48.04 49.20 48.04 184,576 48.52 0.15   0.31%
03/06/19 48.95 49.06 48.14 219,929 48.37 -0.45   -0.92%
03/05/19 48.29 49.18 48.29 142,147 48.82 0.42   0.87%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!