Historical Stock Price
| Home |
| Free Dividend Report |
| CCOI Dividend History |
| CCOI Historical Stock Prices |
| Preferred Stock Newsletter |
| CCOI Options Chain |
| Stock Message Boards |
Cogent Communications Holdings (CCOI) has the following price history information. Looking back at CCOI historical stock prices for the last five trading days, on April 12, 2024, CCOI opened at $65.01, traded as high as $65.13 and as low as $62.90, and closed at $63.00. Trading volume was a total of 607.40K shares. On April 15, 2024, CCOI opened at $63.00, traded as high as $63.83 and as low as $62.59, and closed at $63.03. Trading volume was a total of 355.20K shares. On April 16, 2024, CCOI opened at $62.88, traded as high as $63.28 and as low as $61.65, and closed at $62.95. Trading volume was a total of 402.40K shares. On April 17, 2024, CCOI opened at $62.95, traded as high as $63.13 and as low as $61.64, and closed at $61.95. Trading volume was a total of 416.10K shares. On April 18, 2024, CCOI opened at $61.96, traded as high as $63.33 and as low as $61.80, and closed at $63.13. Trading volume was a total of 411.90K shares.
CCOI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Cogent Communications Holdings shares, starting with a $10,000 purchase of CCOI, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $35.65 | ||
| End price/share: | $63.13 | ||
| Starting shares: | 280.50 | ||
| Ending shares: | 441.10 | ||
| Dividends reinvested/share: | $24.33 | ||
| Total return: | 178.47% | ||
| Average Annual Total Return: | 10.79% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $27,853.75 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $35.65 | ||
| End price/share: | $63.13 | ||
| Dividends collected/share: | $24.33 | ||
| Total return: | 145.34% | ||
| Average Annual Total Return: | 9.39% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $24,528.41 | ||
| Years: | 10.00 | ||
 | |||||
| CCOI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $65.01 | $65.13 | $62.90 | $63.00 | 607.40K |
| 04/15/2024 | $63.00 | $63.83 | $62.59 | $63.03 | 355.20K |
| 04/16/2024 | $62.88 | $63.28 | $61.65 | $62.95 | 402.40K |
| 04/17/2024 | $62.95 | $63.13 | $61.64 | $61.95 | 416.10K |
| 04/18/2024 | $61.96 | $63.33 | $61.80 | $63.13 | 411.90K |
|
| About Cogent Communications Holdings |
| Cogent Communications Holdings is a facilities-based provider of Internet access, private network services, and data center colocation space and power. Co.'s network is designed and supported to transmit packet switched data. Co. provides on-net Internet access services through its own facilities, which run from its network to its customers' premises. Co.'s on- net service consists of Internet access and private network services provided at speeds ranging from 100 megabits per second to 400 gigabits per second. In addition to providing on-net services, Co. provides Internet access and private network services to customers that are not located in buildings directly connected to its network. |
| CCOI Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $63.00 |
| 04/15/2024 | $63.03 |
| 04/16/2024 | $62.95 |
| 04/17/2024 | $61.95 |
| 04/18/2024 | $63.13 |
| Technology Historical Prices |
| CCOI is categorized under the Technology sector; below are some other companies in the same sector:
CCUR Historical Stock Prices Also explore: CCOI shares outstanding history
|
Free CCOI Email Alerts:
CCOI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.