$CCOI: Cogent Communications Holdings, Inc. - Common Stock
2024-02-27 CCOI 2024-02-27 17:00:55 80.00 72.80 -0.06% CCOI 2024-02-27 18:00:50 80.00 73.00 -0.06% CCOI 2024-02-27 19:00:51 80.00 79.68 -0.06% CCOI 2024-02-27 20:00:50 80.00 79.66 -0.06% CCOI 2024-02-27 21:01:40 0.00 0.00 -0.06% 2024-02-28 CCOI 2024-02-28 06:00:53 127.12 73.00 -0.06% CCOI 2024-02-28 10:00:51 127.92 79.95 -0.06% CCOI 2024-02-28 11:00:45 79.91 79.65 -0.25% CCOI 2024-02-28 12:00:46 80.80 80.65 1.04% CCOI 2024-02-28 13:00:43 81.10 81.01 1.41% CCOI 2024-02-28 14:00:51 80.86 80.76 1.10% CCOI 2024-02-28 15:00:44 80.81 80.74 0.99% CCOI 2024-02-28 16:00:49 80.65 80.62 0.85% CCOI 2024-02-28 17:00:52 87.13 75.01 0.96% CCOI 2024-02-28 21:02:07 0.00 0.00 0.96% 2024-02-29 CCOI 2024-02-29 06:00:51 92.26 73.00 0.96% CCOI 2024-02-29 08:08:12 8-K Sec report https://www.sec.gov/Archives/edgar/data/1158324/000110465924029043/0001104659-24-029043-index.htm 8-K - COGENT COMMUNICATIONS HOLDINGS, INC. (0001158324) (Filer) CCOI 2024-02-29 09:00:53 92.25 82.51 5.35% CCOI 2024-02-29 10:00:55 87.00 73.00 7.53% CCOI 2024-02-29 11:00:53 80.62 79.93 -0.90% CCOI 2024-02-29 12:01:02 81.19 80.62 -0.04% CCOI 2024-02-29 12:34:39 10-K Sec report https://www.sec.gov/Archives/edgar/data/1158324/000141057824000091/0001410578-24-000091-index.htm 10-K - COGENT COMMUNICATIONS HOLDINGS, INC. (0001158324) (Filer) CCOI 2024-02-29 13:00:52 80.66 80.38 -0.20% CCOI 2024-02-29 14:00:52 80.38 80.16 -0.59% CCOI 2024-02-29 15:00:46 80.47 80.22 -0.45% CCOI 2024-02-29 16:01:02 80.79 80.69 -0.03% CCOI 2024-02-29 16:46:06 Cogent Communications Holdings, Inc. (CCOI) Q4 2023 Earnings Call Transcript CCOI 2024-02-29 17:00:43 81.50 79.64 0.24% CCOI 2024-02-29 21:02:38 0.00 0.00 0.24% 2024-03-01 CCOI 2024-03-01 05:00:55 0.00 68.80 0.24% CCOI 2024-03-01 06:00:53 128.64 73.00 0.24% CCOI 2024-03-01 09:00:51 129.45 74.87 0.24% CCOI 2024-03-01 10:00:48 80.50 72.80 0.24% CCOI 2024-03-01 11:00:49 77.33 77.05 -4.67% CCOI 2024-03-01 12:00:54 79.20 78.98 -2.24% CCOI 2024-03-01 13:00:52 78.70 78.53 -2.90% CCOI 2024-03-01 14:00:59 78.37 78.26 -3.21% CCOI 2024-03-01 15:00:56 77.96 77.85 -3.68% CCOI 2024-03-01 16:00:55 78.00 77.88 -3.75% CCOI 2024-03-01 17:00:52 80.12 76.98 -2.92% CCOI 2024-03-01 18:00:56 78.73 78.20 -2.92% CCOI 2024-03-01 19:00:48 78.69 78.15 -2.92% CCOI 2024-03-01 20:00:42 78.70 78.17 -2.92% 2024-03-04 CCOI 2024-03-04 00:02:45 0.00 0.00 -2.92% CCOI 2024-03-04 05:00:49 0.00 75.00 -2.92% CCOI 2024-03-04 06:01:06 124.89 78.55 -2.92% CCOI 2024-03-04 08:00:58 125.68 78.55 -2.92% CCOI 2024-03-04 11:00:45 78.12 77.98 -0.62% CCOI 2024-03-04 12:00:54 74.61 74.41 -4.87% CCOI 2024-03-04 13:00:52 73.11 72.95 -6.91% CCOI 2024-03-04 14:00:55 73.40 73.12 -6.49% CCOI 2024-03-04 15:00:49 73.24 73.15 -6.64% CCOI 2024-03-04 16:00:56 73.23 73.14 -6.59% CCOI 2024-03-04 17:00:49 72.52 71.00 -9.07% CCOI 2024-03-04 18:00:56 72.52 71.22 -9.34% CCOI 2024-03-04 20:00:48 72.20 71.22 -8.34% CCOI 2024-03-04 21:02:17 0.00 0.00 -8.34% 2024-03-05 CCOI 2024-03-05 06:00:47 78.37 64.93 -8.34% CCOI 2024-03-05 08:00:44 72.49 64.93 -8.34% CCOI 2024-03-05 09:00:52 72.19 64.93 1.22% CCOI 2024-03-05 10:01:02 72.17 68.00 0.75% CCOI 2024-03-05 11:00:46 73.77 73.54 3.09% CCOI 2024-03-05 12:00:52 73.34 73.17 2.52% CCOI 2024-03-05 13:00:54 73.10 72.93 2.29% CCOI 2024-03-05 14:00:52 73.02 72.98 2.24% CCOI 2024-03-05 15:00:49 73.63 73.46 2.95% CCOI 2024-03-05 16:00:44 73.08 72.96 2.30% CCOI 2024-03-05 17:00:43 74.46 72.27 2.28% CCOI 2024-03-05 18:00:51 74.46 72.27 2.51% CCOI 2024-03-05 19:00:45 75.00 72.27 2.51% CCOI 2024-03-05 21:01:54 0.00 0.00 2.51% 2024-03-06 CCOI 2024-03-06 05:00:49 0.00 73.00 2.51% CCOI 2024-03-06 06:00:57 116.07 73.00 2.51% CCOI 2024-03-06 08:01:05 87.45 72.00 2.51% CCOI 2024-03-06 11:00:48 73.05 72.75 -0.35% CCOI 2024-03-06 12:00:51 73.63 73.52 0.86% CCOI 2024-03-06 13:00:41 72.86 72.77 -0.28% CCOI 2024-03-06 14:01:16 72.57 72.49 -0.70% CCOI 2024-03-06 15:00:48 71.75 71.66 -1.77% CCOI 2024-03-06 16:00:54 71.43 71.34 -2.22% CCOI 2024-03-06 17:00:45 72.10 70.80 -1.84% CCOI 2024-03-06 18:00:51 72.10 70.80 -1.79% CCOI 2024-03-06 21:02:37 0.00 0.00 -1.79% CCOI 2024-03-06 22:02:14 72.10 70.80 -1.79% 2024-03-07 CCOI 2024-03-07 06:00:58 77.61 65.21 -1.79% CCOI 2024-03-07 08:00:52 71.15 64.03 -1.79% CCOI 2024-03-07 10:00:52 77.23 70.80 -1.79% CCOI 2024-03-07 11:00:47 69.54 69.33 -3.12% CCOI 2024-03-07 12:00:56 69.08 68.83 -3.75% CCOI 2024-03-07 13:00:52 69.22 69.14 -3.47% CCOI 2024-03-07 14:00:52 68.77 68.66 -4.08% CCOI 2024-03-07 15:00:52 68.03 67.89 -5.16% CCOI 2024-03-07 16:00:48 67.99 67.96 -5.11% CCOI 2024-03-07 17:00:49 68.56 67.69 -5.08% CCOI 2024-03-07 18:00:50 69.02 67.69 -4.37% CCOI 2024-03-07 19:00:43 68.21 67.72 -4.37% CCOI 2024-03-07 20:00:50 69.02 67.69 -4.83% CCOI 2024-03-07 22:01:58 0.00 0.00 -4.83% 2024-03-08 CCOI 2024-03-08 05:00:50 0.00 67.98 -4.83% CCOI 2024-03-08 06:00:53 75.11 67.98 -4.83% CCOI 2024-03-08 08:00:43 74.04 67.98 -4.83% CCOI 2024-03-08 09:00:41 68.20 67.98 -4.83% CCOI 2024-03-08 10:00:51 87.30 67.98 -4.83% CCOI 2024-03-08 11:00:49 68.26 68.06 0.24% CCOI 2024-03-08 12:00:55 67.13 67.06 -1.20% CCOI 2024-03-08 13:00:50 67.25 67.15 -1.14% CCOI 2024-03-08 14:00:48 67.30 67.16 -1.05% CCOI 2024-03-08 15:00:53 67.58 67.45 -0.60% CCOI 2024-03-08 16:00:56 67.65 67.55 -0.54% CCOI 2024-03-08 17:00:53 68.50 67.30 -0.21% CCOI 2024-03-08 18:00:51 68.13 67.75 -0.22% CCOI 2024-03-08 19:00:51 68.50 67.30 -0.22% CCOI 2024-03-08 20:00:43 67.97 67.70 -0.22% CCOI 2024-03-08 21:01:47 0.00 0.00 -0.22% CCOI 2024-03-08 22:02:01 67.97 67.70 -0.22% 2024-03-11 CCOI 2024-03-11 00:03:33 0.00 0.00 -0.22% CCOI 2024-03-11 05:00:45 75.11 61.55 -0.22% CCOI 2024-03-11 08:00:55 69.19 61.55 -0.22% CCOI 2024-03-11 09:00:54 69.14 62.01 -0.22% CCOI 2024-03-11 10:01:04 67.52 67.42 -0.53% CCOI 2024-03-11 11:00:51 67.75 67.66 -0.25% CCOI 2024-03-11 12:00:49 67.58 67.47 -0.50% CCOI 2024-03-11 13:01:00 68.45 68.32 0.82% CCOI 2024-03-11 14:01:00 68.79 68.71 1.35% CCOI 2024-03-11 15:00:49 68.29 68.22 0.68% CCOI 2024-03-11 16:00:54 69.60 67.20 0.71% CCOI 2024-03-11 20:00:48 0.00 0.00 0.71% 2024-03-12 CCOI 2024-03-12 05:00:53 70.99 60.13 0.71% CCOI 2024-03-12 07:00:51 70.99 65.30 0.71% CCOI 2024-03-12 08:00:59 69.18 65.30 0.71% CCOI 2024-03-12 09:00:51 68.56 68.31 0.71% CCOI 2024-03-12 10:01:00 68.92 68.71 0.80% CCOI 2024-03-12 11:00:52 69.06 68.93 0.94% CCOI 2024-03-12 12:00:50 68.74 68.67 0.56% CCOI 2024-03-12 13:00:53 67.89 67.77 -0.80% CCOI 2024-03-12 14:00:51 67.56 67.47 -1.19% CCOI 2024-03-12 15:00:52 67.82 67.76 -0.74% CCOI 2024-03-12 16:00:50 68.75 67.16 0.32% CCOI 2024-03-12 18:00:50 68.75 67.00 0.32% CCOI 2024-03-12 20:00:52 0.00 0.00 0.32% 2024-03-13 CCOI 2024-03-13 05:00:54 74.62 65.00 0.32% CCOI 2024-03-13 07:00:52 74.62 68.00 0.32% CCOI 2024-03-13 10:00:56 68.44 68.28 -0.25% CCOI 2024-03-13 11:00:54 67.85 67.80 -1.05% CCOI 2024-03-13 12:00:51 67.48 67.43 -1.61% CCOI 2024-03-13 13:00:53 67.74 67.69 -1.14% CCOI 2024-03-13 14:00:57 67.54 67.44 -1.58% CCOI 2024-03-13 15:00:53 67.51 67.46 -1.49% CCOI 2024-03-13 16:00:48 67.26 67.10 -1.82% CCOI 2024-03-13 17:00:48 67.50 67.10 -1.91% CCOI 2024-03-13 20:00:52 0.00 0.00 -1.91% 2024-03-14 CCOI 2024-03-14 05:00:49 74.57 57.34 -1.91% CCOI 2024-03-14 07:00:49 74.57 60.15 -1.91% CCOI 2024-03-14 08:00:53 68.49 66.23 -1.91% CCOI 2024-03-14 09:00:44 67.28 66.40 -1.91% CCOI 2024-03-14 10:00:56 65.33 65.23 -1.58% CCOI 2024-03-14 11:00:57 65.15 65.03 -1.87% CCOI 2024-03-14 12:00:48 64.91 64.79 -2.22% CCOI 2024-03-14 13:00:51 64.13 64.05 -3.30% CCOI 2024-03-14 14:00:53 64.33 64.25 -3.01% CCOI 2024-03-14 15:00:48 64.14 64.12 -3.21% CCOI 2024-03-14 16:00:54 64.56 63.78 -4.51% CCOI 2024-03-14 17:00:46 64.56 63.78 -4.66% CCOI 2024-03-14 19:00:50 64.56 63.78 -2.68% CCOI 2024-03-14 20:00:45 0.00 0.00 -2.68% 2024-03-15 CCOI 2024-03-15 05:00:51 74.57 57.34 -2.68% CCOI 2024-03-15 07:00:52 74.57 61.39 -2.68% CCOI 2024-03-15 08:00:48 69.93 63.40 -2.68% CCOI 2024-03-15 09:00:49 74.03 63.40 -2.68% CCOI 2024-03-15 10:00:59 64.57 64.38 0.41% CCOI 2024-03-15 11:00:49 65.11 64.99 1.24% CCOI 2024-03-15 12:00:50 64.65 64.57 0.57% CCOI 2024-03-15 13:00:53 63.70 63.62 -0.80% CCOI 2024-03-15 14:00:57 63.91 63.85 -0.44% CCOI 2024-03-15 15:00:51 64.11 64.00 -0.27% CCOI 2024-03-15 16:00:51 65.02 63.50 1.10% CCOI 2024-03-15 17:00:55 65.02 63.50 1.14% CCOI 2024-03-15 20:00:50 0.00 0.00 1.14% 2024-03-18 CCOI 2024-03-18 05:00:51 74.57 57.34 1.14% CCOI 2024-03-18 08:00:58 66.72 63.64 1.14% CCOI 2024-03-18 09:00:46 67.32 45.82 1.14% CCOI 2024-03-18 10:01:30 64.72 64.55 -0.58% CCOI 2024-03-18 11:00:43 64.59 64.43 -0.62% CCOI 2024-03-18 12:00:57 64.83 64.75 -0.22% CCOI 2024-03-18 13:00:44 64.37 64.32 -0.93% CCOI 2024-03-18 14:00:50 64.53 64.48 -0.69% CCOI 2024-03-18 15:00:48 64.15 64.12 -1.23% CCOI 2024-03-18 16:00:56 64.00 63.40 -2.07% CCOI 2024-03-18 17:00:48 64.00 63.40 -2.05% CCOI 2024-03-18 18:00:48 63.90 63.42 -2.05% CCOI 2024-03-18 19:00:53 64.00 63.40 -2.05% CCOI 2024-03-18 20:00:46 0.00 0.00 -2.05% 2024-03-19 CCOI 2024-03-19 05:00:43 72.72 57.34 -2.05% CCOI 2024-03-19 07:00:55 63.90 58.00 0.26% CCOI 2024-03-19 08:00:55 63.89 63.62 0.03% CCOI 2024-03-19 09:00:47 63.90 63.11 0.03% CCOI 2024-03-19 10:00:57 62.83 62.74 -1.31% CCOI 2024-03-19 11:00:47 62.44 62.31 -1.86% CCOI 2024-03-19 12:00:59 62.59 62.55 -1.63% CCOI 2024-03-19 13:00:54 62.78 62.66 -1.32% CCOI 2024-03-19 14:00:57 62.44 62.34 -1.85% CCOI 2024-03-19 15:00:52 62.24 62.21 -2.09% CCOI 2024-03-19 16:00:52 62.60 61.50 -2.56% CCOI 2024-03-19 17:00:43 61.92 61.50 -2.61% CCOI 2024-03-19 20:00:55 0.00 0.00 -2.64% 2024-03-20 CCOI 2024-03-20 05:00:51 64.00 50.30 0.09% CCOI 2024-03-20 06:01:00 62.00 50.30 0.09% CCOI 2024-03-20 07:00:44 62.00 61.00 0.09% CCOI 2024-03-20 08:00:55 62.00 61.50 0.09% CCOI 2024-03-20 10:01:02 61.83 61.75 -0.22% CCOI 2024-03-20 11:00:43 62.15 62.07 0.20% CCOI 2024-03-20 12:00:53 62.12 62.04 0.20% CCOI 2024-03-20 13:00:49 61.95 61.87 0.00% CCOI 2024-03-20 14:01:00 62.49 62.34 0.68% CCOI 2024-03-20 15:00:50 62.42 62.38 0.75% CCOI 2024-03-20 16:01:05 63.56 62.00 1.42% CCOI 2024-03-20 17:00:42 63.56 62.84 1.47% CCOI 2024-03-20 20:00:50 0.00 0.00 1.47% 2024-03-21 CCOI 2024-03-21 05:00:51 73.08 62.00 1.47% CCOI 2024-03-21 06:01:11 67.32 62.00 1.47% CCOI 2024-03-21 07:00:52 67.32 62.71 1.47% CCOI 2024-03-21 08:00:52 63.69 62.84 1.47% CCOI 2024-03-21 09:00:47 63.66 62.84 1.47% CCOI 2024-03-21 10:00:53 63.72 63.55 1.21% CCOI 2024-03-21 11:00:50 63.64 63.49 1.28% CCOI 2024-03-21 12:01:05 63.13 63.04 0.34% CCOI 2024-03-21 13:00:46 62.74 62.66 -0.26% CCOI 2024-03-21 14:00:45 62.82 62.76 -0.08% CCOI 2024-03-21 15:00:51 62.37 62.32 -0.84% CCOI 2024-03-21 16:00:48 63.02 62.00 -0.23% CCOI 2024-03-21 17:00:52 62.70 62.00 -0.22% CCOI 2024-03-21 20:00:53 0.00 0.00 -0.22% 2024-03-22 CCOI 2024-03-22 05:00:43 74.57 56.70 -0.22% CCOI 2024-03-22 06:00:49 74.57 62.00 -0.22% CCOI 2024-03-22 07:00:46 64.02 62.00 -0.22% CCOI 2024-03-22 08:00:56 64.02 62.01 -0.22% CCOI 2024-03-22 10:01:05 62.81 62.75 0.13% CCOI 2024-03-22 11:00:52 62.44 62.33 -0.48% CCOI 2024-03-22 12:00:56 62.12 62.09 -0.95% CCOI 2024-03-22 13:00:49 62.31 62.21 -0.70% CCOI 2024-03-22 14:00:52 62.40 62.34 -0.56% CCOI 2024-03-22 15:00:54 62.62 62.55 -0.13% CCOI 2024-03-22 16:00:48 63.02 62.00 -0.03% CCOI 2024-03-22 18:00:54 62.95 62.36 -0.03% CCOI 2024-03-22 20:00:56 0.00 0.00 -0.03% 2024-03-25 CCOI 2024-03-25 05:00:56 74.57 57.01 -0.03% CCOI 2024-03-25 07:00:54 68.56 61.43 -0.03% CCOI 2024-03-25 08:00:52 68.56 62.49 -0.03% CCOI 2024-03-25 09:00:45 68.56 62.34 -0.03% CCOI 2024-03-25 10:00:54 63.31 63.13 0.97% CCOI 2024-03-25 11:00:57 62.94 62.85 0.41% CCOI 2024-03-25 12:00:59 62.90 62.85 0.29% CCOI 2024-03-25 13:00:53 63.09 62.97 0.49% CCOI 2024-03-25 14:00:54 62.95 62.89 0.37% CCOI 2024-03-25 15:00:52 62.68 62.64 -0.03% CCOI 2024-03-25 16:00:50 63.02 61.72 0.38% CCOI 2024-03-25 20:00:52 0.00 0.00 0.38% 2024-03-26 CCOI 2024-03-26 05:00:48 74.57 56.70 0.38% CCOI 2024-03-26 07:00:54 73.10 56.70 0.38% CCOI 2024-03-26 08:00:47 73.10 62.01 0.38% CCOI 2024-03-26 09:00:46 67.34 62.01 0.38% CCOI 2024-03-26 10:01:03 62.98 62.85 -0.03% CCOI 2024-03-26 11:00:46 63.04 63.01 0.18% CCOI 2024-03-26 12:00:52 63.09 63.01 0.18% CCOI 2024-03-26 13:00:45 63.65 63.59 1.16% CCOI 2024-03-26 14:00:55 63.18 63.14 0.38% CCOI 2024-03-26 15:00:44 62.96 62.91 0.05% CCOI 2024-03-26 16:00:51 64.02 62.55 -0.05% CCOI 2024-03-26 20:00:29 0.00 0.00 -0.05% 2024-03-27 CCOI 2024-03-27 05:00:47 74.57 56.70 -0.05% CCOI 2024-03-27 07:00:47 64.02 60.87 -0.05% CCOI 2024-03-27 08:00:56 64.02 62.01 -0.05% CCOI 2024-03-27 10:00:54 63.95 63.79 1.57% CCOI 2024-03-27 11:00:46 64.16 64.03 2.03% CCOI 2024-03-27 12:01:04 64.69 64.63 2.84% CCOI 2024-03-27 13:00:50 64.84 64.71 3.02% CCOI 2024-03-27 14:01:00 64.44 64.38 2.40% CCOI 2024-03-27 15:00:42 64.77 64.71 2.94% CCOI 2024-03-27 16:00:46 65.94 62.00 3.05% CCOI 2024-03-27 20:00:43 0.00 0.00 3.05% 2024-03-28 CCOI 2024-03-28 05:00:55 74.57 56.70 3.05% CCOI 2024-03-28 07:00:52 73.10 64.81 3.05% CCOI 2024-03-28 08:00:53 67.33 64.81 3.05% CCOI 2024-03-28 09:00:47 67.31 64.81 3.05% CCOI 2024-03-28 10:00:49 64.87 64.77 -0.03% CCOI 2024-03-28 11:00:53 64.96 64.85 0.13% CCOI 2024-03-28 12:01:01 64.82 64.72 0.02% CCOI 2024-03-28 13:00:44 64.84 64.78 0.03% CCOI 2024-03-28 14:00:50 64.82 64.74 -0.05% CCOI 2024-03-28 15:00:44 65.30 65.23 0.76% CCOI 2024-03-28 16:00:51 65.93 65.20 0.83%