Skip to content

US · CCOI

Cogent Communications Holdings, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector
Communication Services · Telecommunications Services
Headquarters
Washington, DC 20037

Price · as of 2026-09-04

$10.05

Market cap 644.5M

Price history

Weekly OHLC price history for CCOI, USD per share
WeekOpenHighLowCloseVolume
Sep 18, 2006 – Sep 22, 2006$6.07$6.07$5.78$5.94
Sep 25, 2006 – Sep 29, 2006$5.93$6.42$5.77$6.320
Oct 2, 2006 – Oct 6, 2006$6.31$6.72$6.08$6.600
Oct 9, 2006 – Oct 13, 2006$6.57$6.77$6.50$6.720
Oct 16, 2006 – Oct 20, 2006$6.75$7.96$6.67$7.350
Oct 23, 2006 – Oct 27, 2006$7.35$8.17$7.35$8.060
Oct 30, 2006 – Nov 3, 2006$8.06$8.06$7.58$7.640
Nov 6, 2006 – Nov 10, 2006$7.71$8.99$7.71$8.850
Nov 13, 2006 – Nov 17, 2006$8.89$9.02$8.06$9.020
Nov 20, 2006 – Nov 24, 2006$9.03$9.21$8.73$8.840
Nov 27, 2006 – Dec 1, 2006$8.79$8.88$8.25$8.670
Dec 4, 2006 – Dec 8, 2006$8.67$9.28$8.66$9.010
Dec 11, 2006 – Dec 15, 2006$8.78$8.98$8.41$8.550
Dec 18, 2006 – Dec 22, 2006$8.54$8.73$8.05$8.340
Dec 25, 2006 – Dec 29, 2006$8.35$8.90$8.21$8.850
Jan 1, 2007 – Jan 5, 2007$8.97$9.37$8.58$9.080
Jan 8, 2007 – Jan 12, 2007$9.10$11.31$9.06$11.200
Jan 15, 2007 – Jan 19, 2007$11.20$11.29$10.66$10.880
Jan 22, 2007 – Jan 26, 2007$10.95$11.55$10.61$11.470
Jan 29, 2007 – Feb 2, 2007$11.39$12.03$11.23$11.530
Feb 5, 2007 – Feb 9, 2007$11.46$13.00$11.36$12.320
Feb 12, 2007 – Feb 16, 2007$12.33$13.21$12.20$13.130
Feb 19, 2007 – Feb 23, 2007$13.18$13.59$12.97$13.500
Feb 26, 2007 – Mar 2, 2007$13.31$13.53$11.82$11.950
Mar 5, 2007 – Mar 9, 2007$11.84$13.19$11.46$13.110
Mar 12, 2007 – Mar 16, 2007$12.09$13.18$12.00$13.150
Mar 19, 2007 – Mar 23, 2007$13.26$13.50$12.69$13.150
Mar 26, 2007 – Mar 30, 2007$13.21$13.31$12.54$12.890
Apr 2, 2007 – Apr 5, 2007$12.89$13.32$12.84$13.070
Apr 9, 2007 – Apr 13, 2007$13.05$14.39$12.94$14.280
Apr 16, 2007 – Apr 20, 2007$14.31$14.59$13.37$13.480
Apr 23, 2007 – Apr 27, 2007$13.42$14.05$13.42$13.760
Apr 30, 2007 – May 4, 2007$13.76$14.30$13.28$14.110
May 7, 2007 – May 11, 2007$13.62$14.41$12.81$12.850
May 14, 2007 – May 18, 2007$12.85$12.88$12.04$12.110
May 21, 2007 – May 25, 2007$12.14$13.48$12.10$13.430
May 28, 2007 – Jun 1, 2007$13.53$15.74$13.46$15.050
Jun 4, 2007 – Jun 8, 2007$15.01$15.47$13.82$14.200
Jun 11, 2007 – Jun 15, 2007$14.14$14.76$13.78$14.620
Jun 18, 2007 – Jun 22, 2007$14.70$16.34$14.55$15.540
Jun 25, 2007 – Jun 29, 2007$15.52$16.42$15.00$16.300
Jul 2, 2007 – Jul 6, 2007$16.41$17.23$16.25$17.030
Jul 9, 2007 – Jul 13, 2007$17.03$18.06$16.64$17.750
Jul 16, 2007 – Jul 20, 2007$17.74$19.04$17.01$17.920
Jul 23, 2007 – Jul 27, 2007$17.96$18.40$15.40$15.510
Jul 30, 2007 – Aug 3, 2007$15.52$16.65$15.22$15.540
Aug 6, 2007 – Aug 10, 2007$15.55$16.15$10.96$13.520
Aug 13, 2007 – Aug 17, 2007$13.73$14.17$12.90$13.640
Aug 20, 2007 – Aug 24, 2007$13.72$15.22$13.52$15.000
Aug 27, 2007 – Aug 31, 2007$14.99$14.99$13.17$13.620
Sep 3, 2007 – Sep 7, 2007$13.58$13.76$12.85$12.880
Sep 10, 2007 – Sep 14, 2007$12.98$13.33$12.31$13.050
Sep 17, 2007 – Sep 21, 2007$13.03$14.24$12.79$13.120
Sep 24, 2007 – Sep 28, 2007$13.15$13.26$11.95$12.730
Oct 1, 2007 – Oct 5, 2007$12.75$15.87$12.75$15.630
Oct 8, 2007 – Oct 12, 2007$15.57$16.46$15.02$15.410
Oct 15, 2007 – Oct 19, 2007$15.41$15.51$14.30$14.440
Oct 22, 2007 – Oct 26, 2007$14.19$14.94$13.82$14.700
Oct 29, 2007 – Nov 2, 2007$14.75$15.18$14.31$14.540
Nov 5, 2007 – Nov 9, 2007$14.38$15.10$12.80$12.910
Nov 12, 2007 – Nov 16, 2007$12.86$13.94$12.59$12.820
Nov 19, 2007 – Nov 23, 2007$12.64$12.70$11.19$11.720
Nov 26, 2007 – Nov 30, 2007$11.72$12.33$11.04$11.340
Dec 3, 2007 – Dec 7, 2007$11.26$12.94$10.74$12.570
Dec 10, 2007 – Dec 14, 2007$12.53$13.24$11.65$11.830
Dec 17, 2007 – Dec 21, 2007$11.73$13.62$11.27$13.440
Dec 24, 2007 – Dec 28, 2007$13.50$13.67$12.93$13.250
Dec 31, 2007 – Jan 4, 2008$13.16$13.42$12.05$12.180
Jan 7, 2008 – Jan 11, 2008$12.26$12.27$10.52$11.050
Jan 14, 2008 – Jan 18, 2008$11.15$11.79$9.78$9.810
Jan 21, 2008 – Jan 25, 2008$9.60$10.53$8.70$10.180
Jan 28, 2008 – Feb 1, 2008$10.18$11.27$10.08$11.160
Feb 4, 2008 – Feb 8, 2008$11.15$11.29$9.41$9.730
Feb 11, 2008 – Feb 15, 2008$9.75$10.45$9.34$10.060
Feb 18, 2008 – Feb 22, 2008$10.27$10.36$8.84$10.260
Feb 25, 2008 – Feb 29, 2008$10.24$11.19$9.93$10.630
Mar 3, 2008 – Mar 7, 2008$10.60$10.86$9.26$9.540
Mar 10, 2008 – Mar 14, 2008$9.56$10.35$9.29$9.820
Mar 17, 2008 – Mar 20, 2008$9.53$10.52$9.34$10.470
Mar 24, 2008 – Mar 28, 2008$10.53$11.27$9.92$9.940
Mar 31, 2008 – Apr 4, 2008$9.94$11.62$9.76$11.590
Apr 7, 2008 – Apr 11, 2008$11.68$11.75$10.14$10.220
Apr 14, 2008 – Apr 18, 2008$10.20$10.84$9.84$10.610
Apr 21, 2008 – Apr 25, 2008$10.54$10.92$10.37$10.750
Apr 28, 2008 – May 2, 2008$10.73$12.19$10.73$11.860
May 5, 2008 – May 9, 2008$11.82$12.49$9.67$9.760
May 12, 2008 – May 16, 2008$9.46$9.67$8.48$9.270
May 19, 2008 – May 23, 2008$9.21$9.21$8.41$8.810
May 26, 2008 – May 30, 2008$8.83$9.16$8.75$8.970
Jun 2, 2008 – Jun 6, 2008$8.92$9.05$7.18$7.970
Jun 9, 2008 – Jun 13, 2008$8.03$8.21$7.42$7.970
Jun 16, 2008 – Jun 20, 2008$7.93$8.54$7.77$7.820
Jun 23, 2008 – Jun 27, 2008$7.83$8.32$7.58$7.600
Jun 30, 2008 – Jul 3, 2008$7.55$7.62$6.91$7.130
Jul 7, 2008 – Jul 11, 2008$7.19$7.55$6.51$6.590
Jul 14, 2008 – Jul 18, 2008$6.66$6.70$5.48$5.890
Jul 21, 2008 – Jul 25, 2008$5.92$7.22$5.83$6.690
Jul 28, 2008 – Aug 1, 2008$6.66$7.05$5.80$5.840
Aug 4, 2008 – Aug 8, 2008$5.82$6.37$3.99$4.640
Aug 11, 2008 – Aug 15, 2008$4.64$5.65$4.42$5.460
Aug 18, 2008 – Aug 22, 2008$5.45$5.69$5.07$5.180
Aug 25, 2008 – Aug 29, 2008$5.16$5.33$4.82$5.020
Sep 1, 2008 – Sep 5, 2008$5.11$5.17$4.44$4.540
Sep 8, 2008 – Sep 12, 2008$4.65$4.65$3.88$3.910
Sep 15, 2008 – Sep 19, 2008$3.88$5.27$3.74$4.860
Sep 22, 2008 – Sep 26, 2008$4.85$4.88$4.05$4.490
Sep 29, 2008 – Oct 3, 2008$4.40$4.54$3.56$3.570
Oct 6, 2008 – Oct 10, 2008$3.52$3.52$1.95$2.660
Oct 13, 2008 – Oct 17, 2008$2.78$3.57$2.65$2.890
Oct 20, 2008 – Oct 24, 2008$2.93$3.07$2.17$2.250
Oct 27, 2008 – Oct 31, 2008$2.22$2.87$1.97$2.610
Nov 3, 2008 – Nov 7, 2008$2.59$2.91$2.25$2.440
Nov 10, 2008 – Nov 14, 2008$2.50$2.59$1.99$2.180
Nov 17, 2008 – Nov 21, 2008$2.15$2.17$1.85$2.170
Nov 24, 2008 – Nov 28, 2008$2.17$3.01$2.07$3.000
Dec 1, 2008 – Dec 5, 2008$2.90$3.22$2.31$3.200
Dec 8, 2008 – Dec 12, 2008$3.30$3.67$2.79$3.190
Dec 15, 2008 – Dec 19, 2008$3.21$3.47$3.01$3.190
Dec 22, 2008 – Dec 26, 2008$3.19$3.57$2.84$3.560
Dec 29, 2008 – Jan 2, 2009$3.56$3.72$3.22$3.630
Jan 5, 2009 – Jan 9, 2009$3.66$4.25$3.57$3.600
Jan 12, 2009 – Jan 16, 2009$3.61$3.71$3.16$3.370
Jan 19, 2009 – Jan 23, 2009$3.32$3.50$2.96$3.300
Jan 26, 2009 – Jan 30, 2009$3.31$3.99$3.30$3.630
Feb 2, 2009 – Feb 6, 2009$3.58$3.85$3.56$3.820
Feb 9, 2009 – Feb 13, 2009$3.82$3.83$3.29$3.510
Feb 16, 2009 – Feb 20, 2009$3.37$3.47$3.19$3.420
Feb 23, 2009 – Feb 27, 2009$3.43$4.03$3.02$3.610
Mar 2, 2009 – Mar 6, 2009$3.52$3.83$3.20$3.300
Mar 9, 2009 – Mar 13, 2009$3.26$3.88$2.94$3.700
Mar 16, 2009 – Mar 20, 2009$3.74$4.11$3.67$3.850
Mar 23, 2009 – Mar 27, 2009$4.01$4.36$3.92$4.050
Mar 30, 2009 – Apr 3, 2009$4.02$4.53$3.76$4.220
Apr 6, 2009 – Apr 9, 2009$4.12$4.43$3.77$4.410
Apr 13, 2009 – Apr 17, 2009$4.40$4.82$4.24$4.590
Apr 20, 2009 – Apr 24, 2009$4.50$4.73$4.27$4.700
Apr 27, 2009 – May 1, 2009$4.58$4.90$4.44$4.620
May 4, 2009 – May 8, 2009$4.67$4.77$3.60$4.020
May 11, 2009 – May 15, 2009$3.86$3.94$3.22$3.330
May 18, 2009 – May 22, 2009$3.35$3.56$3.28$3.490
May 25, 2009 – May 29, 2009$3.44$4.26$3.39$4.260
Jun 1, 2009 – Jun 5, 2009$4.32$4.85$4.19$4.640
Jun 8, 2009 – Jun 12, 2009$4.56$4.75$4.46$4.540
Jun 15, 2009 – Jun 19, 2009$4.47$4.86$4.31$4.580
Jun 22, 2009 – Jun 26, 2009$4.55$4.82$4.35$4.740
Jun 29, 2009 – Jul 2, 2009$4.72$4.73$4.40$4.450
Jul 6, 2009 – Jul 10, 2009$4.41$4.46$4.10$4.360
Jul 13, 2009 – Jul 17, 2009$4.39$4.98$4.35$4.810
Jul 20, 2009 – Jul 24, 2009$4.82$5.10$4.67$4.750
Jul 27, 2009 – Jul 31, 2009$4.73$4.85$4.36$4.520
Aug 3, 2009 – Aug 7, 2009$4.55$6.25$4.50$6.000
Aug 10, 2009 – Aug 14, 2009$6.03$6.32$5.63$5.800
Aug 17, 2009 – Aug 21, 2009$5.67$5.89$5.32$5.760
Aug 24, 2009 – Aug 28, 2009$5.81$5.92$5.29$5.340
Aug 31, 2009 – Sep 4, 2009$5.26$5.60$5.06$5.370
Sep 7, 2009 – Sep 11, 2009$5.44$6.19$5.30$6.110
Sep 14, 2009 – Sep 18, 2009$6.10$6.78$6.00$6.590
Sep 21, 2009 – Sep 25, 2009$6.55$6.92$6.38$6.410
Sep 28, 2009 – Oct 2, 2009$6.46$6.59$5.87$5.900
Oct 5, 2009 – Oct 9, 2009$5.95$6.85$5.92$6.850
Oct 12, 2009 – Oct 16, 2009$6.84$6.98$6.44$6.530
Oct 19, 2009 – Oct 23, 2009$6.57$6.67$6.05$6.070
Oct 26, 2009 – Oct 30, 2009$6.10$6.39$5.50$5.530
Nov 2, 2009 – Nov 6, 2009$5.54$5.69$5.25$5.660
Nov 9, 2009 – Nov 13, 2009$5.51$5.75$4.28$4.420
Nov 16, 2009 – Nov 20, 2009$4.43$4.71$4.40$4.440
Nov 23, 2009 – Nov 27, 2009$4.64$4.80$4.43$4.500
Nov 30, 2009 – Dec 4, 2009$4.47$5.19$4.42$5.060
Dec 7, 2009 – Dec 11, 2009$5.04$5.12$4.90$5.060
Dec 14, 2009 – Dec 18, 2009$5.08$5.22$4.93$5.000
Dec 21, 2009 – Dec 24, 2009$5.03$5.62$4.99$5.520
Dec 28, 2009 – Dec 31, 2009$5.55$5.65$5.36$5.380
Jan 4, 2010 – Jan 8, 2010$5.43$5.88$5.35$5.850
Jan 11, 2010 – Jan 15, 2010$5.89$6.66$5.86$6.340
Jan 18, 2010 – Jan 22, 2010$6.37$6.54$6.23$6.270
Jan 25, 2010 – Jan 29, 2010$6.47$6.48$5.90$5.960
Feb 1, 2010 – Feb 5, 2010$6.00$6.21$5.71$5.870
Feb 8, 2010 – Feb 12, 2010$5.85$6.11$5.77$6.070
Feb 15, 2010 – Feb 19, 2010$6.11$6.32$6.01$6.060
Feb 22, 2010 – Feb 26, 2010$6.08$6.13$5.33$5.370
Mar 1, 2010 – Mar 5, 2010$5.41$6.27$5.40$6.230
Mar 8, 2010 – Mar 12, 2010$6.26$6.34$6.07$6.110
Mar 15, 2010 – Mar 19, 2010$6.09$6.29$6.02$6.130
Mar 22, 2010 – Mar 26, 2010$6.10$6.27$5.86$5.910
Mar 29, 2010 – Apr 1, 2010$5.95$6.00$5.39$5.480
Apr 5, 2010 – Apr 9, 2010$5.49$5.68$5.38$5.490
Apr 12, 2010 – Apr 16, 2010$5.47$5.67$5.37$5.400
Apr 19, 2010 – Apr 23, 2010$5.38$5.68$5.37$5.600
Apr 26, 2010 – Apr 30, 2010$5.59$5.74$5.44$5.560
May 3, 2010 – May 7, 2010$5.58$5.73$4.90$5.010
May 10, 2010 – May 14, 2010$5.15$5.40$5.10$5.300
May 17, 2010 – May 21, 2010$5.35$5.53$4.74$4.830
May 24, 2010 – May 28, 2010$4.85$5.08$4.62$4.940
May 31, 2010 – Jun 4, 2010$4.89$5.05$4.65$4.650
Jun 7, 2010 – Jun 11, 2010$4.70$4.76$4.32$4.440
Jun 14, 2010 – Jun 18, 2010$4.50$4.80$4.46$4.720
Jun 21, 2010 – Jun 25, 2010$4.81$4.83$4.41$4.470
Jun 28, 2010 – Jul 2, 2010$4.48$4.53$3.81$3.840
Jul 5, 2010 – Jul 9, 2010$3.91$4.18$3.81$4.170
Jul 12, 2010 – Jul 16, 2010$4.16$4.56$4.14$4.260
Jul 19, 2010 – Jul 23, 2010$4.27$4.54$4.07$4.530
Jul 26, 2010 – Jul 30, 2010$4.56$4.79$4.51$4.700
Aug 2, 2010 – Aug 6, 2010$4.77$5.11$4.65$4.880
Aug 9, 2010 – Aug 13, 2010$4.93$5.05$4.48$4.620
Aug 16, 2010 – Aug 20, 2010$4.58$4.80$4.51$4.530
Aug 23, 2010 – Aug 27, 2010$4.55$4.96$4.35$4.950
Aug 30, 2010 – Sep 3, 2010$4.91$5.19$4.65$5.170
Sep 6, 2010 – Sep 10, 2010$5.15$5.15$4.69$4.780
Sep 13, 2010 – Sep 17, 2010$4.82$4.96$4.65$4.790
Sep 20, 2010 – Sep 24, 2010$4.82$5.19$4.69$5.020
Sep 27, 2010 – Oct 1, 2010$5.04$5.20$4.91$5.190
Oct 4, 2010 – Oct 8, 2010$5.17$5.39$5.01$5.360
Oct 11, 2010 – Oct 15, 2010$5.36$5.70$5.19$5.510
Oct 18, 2010 – Oct 22, 2010$5.54$6.12$5.52$6.080
Oct 25, 2010 – Oct 29, 2010$6.12$6.29$5.85$5.920
Nov 1, 2010 – Nov 5, 2010$5.96$6.51$5.69$6.350
Nov 8, 2010 – Nov 12, 2010$6.30$6.59$6.18$6.270
Nov 15, 2010 – Nov 19, 2010$6.34$6.57$6.21$6.550
Nov 22, 2010 – Nov 26, 2010$6.51$6.62$6.31$6.560
Nov 29, 2010 – Dec 3, 2010$6.52$6.82$6.50$6.810
Dec 6, 2010 – Dec 10, 2010$6.80$6.82$6.50$6.560
Dec 13, 2010 – Dec 17, 2010$6.61$6.88$6.52$6.830
Dec 20, 2010 – Dec 23, 2010$6.88$7.47$6.78$7.450
Dec 27, 2010 – Dec 31, 2010$7.40$7.88$7.30$7.710
Jan 3, 2011 – Jan 7, 2011$7.76$8.02$7.35$7.500
Jan 10, 2011 – Jan 14, 2011$7.49$8.32$7.42$8.280
Jan 17, 2011 – Jan 21, 2011$8.29$8.32$7.64$7.650
Jan 24, 2011 – Jan 28, 2011$7.68$7.80$7.21$7.250
Jan 31, 2011 – Feb 4, 2011$7.29$7.67$7.15$7.250
Feb 7, 2011 – Feb 11, 2011$7.28$7.80$7.16$7.690
Feb 14, 2011 – Feb 18, 2011$7.67$8.02$7.58$7.950
Feb 21, 2011 – Feb 25, 2011$7.84$8.50$7.37$8.040
Feb 28, 2011 – Mar 4, 2011$8.07$8.80$7.60$8.460
Mar 7, 2011 – Mar 11, 2011$8.51$8.66$7.68$7.880
Mar 14, 2011 – Mar 18, 2011$7.75$7.89$7.40$7.550
Mar 21, 2011 – Mar 25, 2011$7.67$7.83$7.51$7.680
Mar 28, 2011 – Apr 1, 2011$7.68$8.19$7.44$8.000
Apr 4, 2011 – Apr 8, 2011$8.00$8.18$7.81$7.920
Apr 11, 2011 – Apr 15, 2011$7.96$8.31$6.98$7.090
Apr 18, 2011 – Apr 21, 2011$6.92$7.61$6.92$7.540
Apr 25, 2011 – Apr 29, 2011$7.54$7.92$7.52$7.920
May 2, 2011 – May 6, 2011$7.94$8.15$7.56$8.000
May 9, 2011 – May 13, 2011$7.97$8.26$7.83$7.870
May 16, 2011 – May 20, 2011$7.82$7.94$7.55$7.770
May 23, 2011 – May 27, 2011$7.60$8.31$7.33$8.290
May 30, 2011 – Jun 3, 2011$8.32$8.97$8.17$8.290
Jun 6, 2011 – Jun 10, 2011$8.27$8.31$7.97$8.120
Jun 13, 2011 – Jun 17, 2011$8.15$8.68$8.03$8.370
Jun 20, 2011 – Jun 24, 2011$8.36$8.95$8.33$8.850
Jun 27, 2011 – Jul 1, 2011$8.88$9.42$8.87$9.300
Jul 4, 2011 – Jul 8, 2011$9.34$9.81$9.23$9.630
Jul 11, 2011 – Jul 15, 2011$9.52$9.66$9.03$9.160
Jul 18, 2011 – Jul 22, 2011$9.09$9.11$8.68$8.780
Jul 25, 2011 – Jul 29, 2011$8.69$8.78$8.18$8.220
Aug 1, 2011 – Aug 5, 2011$8.35$8.54$7.69$8.070
Aug 8, 2011 – Aug 12, 2011$7.87$8.26$6.67$7.910
Aug 15, 2011 – Aug 19, 2011$8.00$8.12$6.98$7.130
Aug 22, 2011 – Aug 26, 2011$7.30$7.61$6.89$7.510
Aug 29, 2011 – Sep 2, 2011$7.57$8.10$7.14$7.190
Sep 5, 2011 – Sep 9, 2011$6.95$7.34$6.83$6.920
Sep 12, 2011 – Sep 16, 2011$6.79$8.05$6.75$7.560
Sep 19, 2011 – Sep 23, 2011$7.45$8.17$7.28$7.820
Sep 26, 2011 – Sep 30, 2011$7.86$8.17$7.30$7.340
Oct 3, 2011 – Oct 7, 2011$7.25$7.78$6.89$7.610
Oct 10, 2011 – Oct 14, 2011$7.77$8.48$7.55$8.320
Oct 17, 2011 – Oct 21, 2011$8.26$8.44$7.94$8.340
Oct 24, 2011 – Oct 28, 2011$8.38$8.91$8.23$8.640
Oct 31, 2011 – Nov 4, 2011$8.50$9.09$8.30$9.020
Nov 7, 2011 – Nov 11, 2011$9.17$9.27$8.42$8.940
Nov 14, 2011 – Nov 18, 2011$8.91$9.00$8.51$8.680
Nov 21, 2011 – Nov 25, 2011$8.51$8.51$7.82$7.890
Nov 28, 2011 – Dec 2, 2011$8.13$9.33$8.04$9.130
Dec 5, 2011 – Dec 9, 2011$9.30$9.44$8.83$9.350
Dec 12, 2011 – Dec 16, 2011$9.24$9.73$8.85$9.130
Dec 19, 2011 – Dec 23, 2011$9.22$9.46$8.67$9.270
Dec 26, 2011 – Dec 30, 2011$9.27$9.34$8.88$9.220
Jan 2, 2012 – Jan 6, 2012$9.30$9.41$8.86$9.200
Jan 9, 2012 – Jan 13, 2012$9.24$9.87$9.05$9.780
Jan 16, 2012 – Jan 20, 2012$9.88$10.64$7.91$8.350
Jan 23, 2012 – Jan 27, 2012$8.46$8.75$7.99$8.660
Jan 30, 2012 – Feb 3, 2012$8.57$9.03$8.24$8.870
Feb 6, 2012 – Feb 10, 2012$8.85$9.74$8.73$9.610
Feb 13, 2012 – Feb 17, 2012$9.70$10.10$9.69$10.020
Feb 20, 2012 – Feb 24, 2012$10.01$10.02$9.30$9.520
Feb 27, 2012 – Mar 2, 2012$9.81$10.41$9.56$10.130
Mar 5, 2012 – Mar 9, 2012$10.09$10.25$9.50$10.090
Mar 12, 2012 – Mar 16, 2012$10.06$10.36$10.01$10.280
Mar 19, 2012 – Mar 23, 2012$10.35$11.04$10.34$10.560
Mar 26, 2012 – Mar 30, 2012$10.69$11.03$10.38$10.410
Apr 2, 2012 – Apr 5, 2012$10.10$10.73$10.10$10.590
Apr 9, 2012 – Apr 13, 2012$10.43$10.44$9.75$10.110
Apr 16, 2012 – Apr 20, 2012$10.11$10.46$9.92$10.020
Apr 23, 2012 – Apr 27, 2012$9.86$10.39$9.64$10.360
Apr 30, 2012 – May 4, 2012$10.35$10.67$9.94$10.230
May 7, 2012 – May 11, 2012$10.16$10.33$9.62$9.630
May 14, 2012 – May 18, 2012$9.52$9.64$9.16$9.200
May 21, 2012 – May 25, 2012$9.25$9.87$9.10$9.720
May 28, 2012 – Jun 1, 2012$9.81$9.96$9.34$9.460
Jun 4, 2012 – Jun 8, 2012$9.49$10.36$9.49$10.250
Jun 11, 2012 – Jun 15, 2012$10.35$10.38$10.04$10.340
Jun 18, 2012 – Jun 22, 2012$10.27$10.53$10.09$10.340
Jun 25, 2012 – Jun 29, 2012$10.24$10.53$9.97$10.500
Jul 2, 2012 – Jul 6, 2012$10.51$10.83$10.45$10.720
Jul 9, 2012 – Jul 13, 2012$10.70$10.97$10.60$10.840
Jul 16, 2012 – Jul 20, 2012$10.79$10.79$9.99$10.140
Jul 23, 2012 – Jul 27, 2012$9.93$10.12$9.57$10.020
Jul 30, 2012 – Aug 3, 2012$9.99$10.29$9.90$10.210
Aug 6, 2012 – Aug 10, 2012$10.21$10.70$9.80$10.480
Aug 13, 2012 – Aug 17, 2012$10.40$10.90$10.35$10.890
Aug 20, 2012 – Aug 24, 2012$10.87$11.38$10.68$11.340
Aug 27, 2012 – Aug 31, 2012$11.39$11.39$10.69$10.750
Sep 3, 2012 – Sep 7, 2012$10.72$11.57$10.61$11.410
Sep 10, 2012 – Sep 14, 2012$11.38$11.58$11.04$11.460
Sep 17, 2012 – Sep 21, 2012$11.40$12.20$11.28$11.980
Sep 24, 2012 – Sep 28, 2012$11.93$12.62$11.80$12.610
Oct 1, 2012 – Oct 5, 2012$12.45$12.59$11.86$11.880
Oct 8, 2012 – Oct 12, 2012$11.85$11.89$11.41$11.570
Oct 15, 2012 – Oct 19, 2012$11.59$12.41$11.37$12.050
Oct 22, 2012 – Oct 26, 2012$12.03$12.15$11.58$11.900
Oct 29, 2012 – Nov 2, 2012$11.95$12.08$11.48$11.480
Nov 5, 2012 – Nov 9, 2012$11.45$12.16$11.28$11.420
Nov 12, 2012 – Nov 16, 2012$11.43$11.68$11.13$11.500
Nov 19, 2012 – Nov 23, 2012$11.57$11.95$11.41$11.950
Nov 26, 2012 – Nov 30, 2012$11.96$12.23$11.52$11.650
Dec 3, 2012 – Dec 7, 2012$11.69$12.25$11.41$12.080
Dec 10, 2012 – Dec 14, 2012$12.13$12.60$12.01$12.300
Dec 17, 2012 – Dec 21, 2012$12.34$13.11$12.21$12.710
Dec 24, 2012 – Dec 28, 2012$12.76$12.85$12.34$12.430
Dec 31, 2012 – Jan 4, 2013$12.42$13.25$12.31$13.130
Jan 7, 2013 – Jan 11, 2013$13.05$13.23$12.81$12.940
Jan 14, 2013 – Jan 18, 2013$12.93$13.41$12.80$13.290
Jan 21, 2013 – Jan 25, 2013$13.26$13.39$13.04$13.320
Jan 28, 2013 – Feb 1, 2013$13.37$13.94$13.11$13.800
Feb 4, 2013 – Feb 8, 2013$13.75$13.86$13.28$13.710
Feb 11, 2013 – Feb 15, 2013$13.68$13.92$13.52$13.790
Feb 18, 2013 – Feb 22, 2013$13.78$14.50$13.74$14.210
Feb 25, 2013 – Mar 1, 2013$14.20$14.20$13.57$14.100
Mar 4, 2013 – Mar 8, 2013$14.12$14.58$13.86$14.560
Mar 11, 2013 – Mar 15, 2013$14.55$14.61$14.00$14.140
Mar 18, 2013 – Mar 22, 2013$14.03$14.58$14.01$14.580
Mar 25, 2013 – Mar 28, 2013$14.59$14.78$14.38$14.620
Apr 1, 2013 – Apr 5, 2013$14.60$14.73$14.01$14.670
Apr 8, 2013 – Apr 12, 2013$14.74$15.79$14.52$15.730
Apr 15, 2013 – Apr 19, 2013$15.68$15.85$15.31$15.500
Apr 22, 2013 – Apr 26, 2013$15.49$15.88$15.01$15.420
Apr 29, 2013 – May 3, 2013$15.46$16.06$15.22$15.980
May 6, 2013 – May 10, 2013$16.03$16.49$15.86$16.140
May 13, 2013 – May 17, 2013$16.11$16.22$15.97$16.090
May 20, 2013 – May 24, 2013$15.99$16.20$15.54$15.610
May 27, 2013 – May 31, 2013$15.76$16.15$15.09$15.290
Jun 3, 2013 – Jun 7, 2013$15.32$15.50$14.41$15.070
Jun 10, 2013 – Jun 14, 2013$15.13$15.78$14.98$15.360
Jun 17, 2013 – Jun 21, 2013$15.46$15.95$15.11$15.410
Jun 24, 2013 – Jun 28, 2013$15.25$15.94$15.10$15.660
Jul 1, 2013 – Jul 5, 2013$15.75$16.12$15.60$16.060
Jul 8, 2013 – Jul 12, 2013$16.09$16.69$15.89$16.590
Jul 15, 2013 – Jul 19, 2013$16.55$16.74$16.34$16.540
Jul 22, 2013 – Jul 26, 2013$16.46$16.61$15.85$16.060
Jul 29, 2013 – Aug 2, 2013$16.09$16.30$15.82$16.190
Aug 5, 2013 – Aug 9, 2013$16.14$18.37$16.02$17.880
Aug 12, 2013 – Aug 16, 2013$17.79$18.41$17.63$17.770
Aug 19, 2013 – Aug 23, 2013$17.68$18.33$17.59$18.160
Aug 26, 2013 – Aug 30, 2013$18.15$18.33$17.18$17.260
Sep 2, 2013 – Sep 6, 2013$17.51$17.74$16.90$17.160
Sep 9, 2013 – Sep 13, 2013$17.24$17.60$17.08$17.320
Sep 16, 2013 – Sep 20, 2013$17.49$18.38$17.22$18.220
Sep 23, 2013 – Sep 27, 2013$18.25$18.25$17.77$18.050
Sep 30, 2013 – Oct 4, 2013$17.89$18.64$17.77$18.060
Oct 7, 2013 – Oct 11, 2013$17.89$18.82$17.69$18.810
Oct 14, 2013 – Oct 18, 2013$18.74$19.64$18.51$19.610
Oct 21, 2013 – Oct 25, 2013$19.69$19.92$19.50$19.670
Oct 28, 2013 – Nov 1, 2013$19.62$20.15$19.50$19.700
Nov 4, 2013 – Nov 8, 2013$19.74$20.38$18.44$20.120
Nov 11, 2013 – Nov 15, 2013$20.16$20.77$19.73$20.160
Nov 18, 2013 – Nov 22, 2013$20.17$20.64$19.44$20.610
Nov 25, 2013 – Nov 29, 2013$20.73$22.04$20.51$22.020
Dec 2, 2013 – Dec 6, 2013$21.96$22.09$20.95$21.830
Dec 9, 2013 – Dec 13, 2013$21.91$22.04$21.42$21.880
Dec 16, 2013 – Dec 20, 2013$22.02$22.81$21.58$22.670
Dec 23, 2013 – Dec 27, 2013$22.74$23.28$22.67$22.810
Dec 30, 2013 – Jan 3, 2014$22.78$23.07$21.97$22.540
Jan 6, 2014 – Jan 10, 2014$22.58$23.59$22.21$23.310
Jan 13, 2014 – Jan 17, 2014$23.27$23.82$22.81$23.710
Jan 20, 2014 – Jan 24, 2014$23.92$24.06$22.91$23.250
Jan 27, 2014 – Jan 31, 2014$23.12$23.47$22.56$23.350
Feb 3, 2014 – Feb 7, 2014$23.19$23.78$22.79$23.630
Feb 10, 2014 – Feb 14, 2014$23.71$24.43$23.38$24.020
Feb 17, 2014 – Feb 21, 2014$24.02$24.55$22.24$22.710
Feb 24, 2014 – Feb 28, 2014$19.57$22.09$17.82$21.640
Mar 3, 2014 – Mar 7, 2014$22.00$22.11$20.67$20.990
Mar 10, 2014 – Mar 14, 2014$20.89$21.10$19.64$19.840
Mar 17, 2014 – Mar 21, 2014$19.94$20.38$19.66$19.700
Mar 24, 2014 – Mar 28, 2014$19.68$20.88$19.57$19.850
Mar 31, 2014 – Apr 4, 2014$19.96$21.04$19.71$19.930
Apr 7, 2014 – Apr 11, 2014$19.81$20.12$19.11$19.460
Apr 14, 2014 – Apr 17, 2014$19.67$19.95$19.04$19.790
Apr 21, 2014 – Apr 25, 2014$19.77$20.49$19.33$19.820
Apr 28, 2014 – May 2, 2014$19.95$20.24$18.99$19.740
May 5, 2014 – May 9, 2014$19.64$21.45$19.46$20.640
May 12, 2014 – May 16, 2014$20.70$21.62$20.18$21.000
May 19, 2014 – May 23, 2014$20.86$21.62$20.47$20.950
May 26, 2014 – May 30, 2014$20.96$21.15$20.75$21.000
Jun 2, 2014 – Jun 6, 2014$20.96$21.00$19.73$20.290
Jun 9, 2014 – Jun 13, 2014$20.30$20.77$19.82$20.050
Jun 16, 2014 – Jun 20, 2014$20.05$20.42$19.88$20.030
Jun 23, 2014 – Jun 27, 2014$20.05$20.07$18.83$19.290
Jun 30, 2014 – Jul 3, 2014$19.31$20.20$19.21$20.190
Jul 7, 2014 – Jul 11, 2014$20.12$20.36$18.90$19.540
Jul 14, 2014 – Jul 18, 2014$19.69$19.84$19.31$19.730
Jul 21, 2014 – Jul 25, 2014$19.67$20.13$19.41$20.070
Jul 28, 2014 – Aug 1, 2014$20.10$21.23$19.68$19.740
Aug 4, 2014 – Aug 8, 2014$19.78$20.31$18.32$19.290
Aug 11, 2014 – Aug 15, 2014$19.16$19.40$18.47$18.710
Aug 18, 2014 – Aug 22, 2014$18.83$19.72$18.55$19.550
Aug 25, 2014 – Aug 29, 2014$19.60$20.31$19.39$20.030
Sep 1, 2014 – Sep 5, 2014$20.11$20.22$19.62$19.710
Sep 8, 2014 – Sep 12, 2014$19.71$19.91$19.23$19.350
Sep 15, 2014 – Sep 19, 2014$19.30$20.18$19.07$19.830
Sep 22, 2014 – Sep 26, 2014$19.76$19.81$18.89$19.420
Sep 29, 2014 – Oct 3, 2014$19.32$19.98$18.32$18.770
Oct 6, 2014 – Oct 10, 2014$18.75$18.75$17.25$17.280
Oct 13, 2014 – Oct 17, 2014$17.32$18.83$17.17$18.650
Oct 20, 2014 – Oct 24, 2014$18.49$18.95$18.20$18.470
Oct 27, 2014 – Oct 31, 2014$18.37$19.72$18.30$19.610
Nov 3, 2014 – Nov 7, 2014$19.57$19.73$17.75$18.960
Nov 10, 2014 – Nov 14, 2014$18.87$20.91$18.71$20.670
Nov 17, 2014 – Nov 21, 2014$20.68$20.97$19.95$20.480
Nov 24, 2014 – Nov 28, 2014$20.48$20.84$20.06$20.650
Dec 1, 2014 – Dec 5, 2014$20.54$20.54$19.55$19.990
Dec 8, 2014 – Dec 12, 2014$19.89$20.21$19.39$19.470
Dec 15, 2014 – Dec 19, 2014$19.54$20.63$19.36$20.430
Dec 22, 2014 – Dec 26, 2014$20.42$20.62$20.30$20.400
Dec 29, 2014 – Jan 2, 2015$20.39$21.25$20.01$20.390
Jan 5, 2015 – Jan 9, 2015$20.28$20.63$19.56$19.820
Jan 12, 2015 – Jan 16, 2015$19.87$21.51$19.57$21.430
Jan 19, 2015 – Jan 23, 2015$21.52$22.48$21.38$22.300
Jan 26, 2015 – Jan 30, 2015$22.27$22.69$21.55$21.610
Feb 2, 2015 – Feb 6, 2015$21.82$23.04$21.61$22.480
Feb 9, 2015 – Feb 13, 2015$22.48$23.60$22.06$22.680
Feb 16, 2015 – Feb 20, 2015$22.66$23.17$22.48$22.970
Feb 23, 2015 – Feb 27, 2015$22.87$22.98$20.77$21.410
Mar 2, 2015 – Mar 6, 2015$21.31$21.48$20.85$20.950
Mar 9, 2015 – Mar 13, 2015$21.07$21.22$20.16$20.520
Mar 16, 2015 – Mar 20, 2015$20.67$20.86$20.05$20.660
Mar 23, 2015 – Mar 27, 2015$20.71$20.94$20.35$20.650
Mar 30, 2015 – Apr 2, 2015$20.68$21.00$20.63$20.880
Apr 6, 2015 – Apr 10, 2015$20.81$21.29$20.59$20.870
Apr 13, 2015 – Apr 17, 2015$20.90$21.30$19.73$19.950
Apr 20, 2015 – Apr 24, 2015$20.08$20.40$19.95$20.250
Apr 27, 2015 – May 1, 2015$20.37$21.08$20.12$20.680
May 4, 2015 – May 8, 2015$20.75$21.00$18.49$19.250
May 11, 2015 – May 15, 2015$19.19$19.82$18.84$19.700
May 18, 2015 – May 22, 2015$19.65$20.11$18.95$19.080
May 25, 2015 – May 29, 2015$18.99$19.23$18.55$18.740
Jun 1, 2015 – Jun 5, 2015$18.76$18.85$18.20$18.280
Jun 8, 2015 – Jun 12, 2015$18.30$19.22$18.18$19.150
Jun 15, 2015 – Jun 19, 2015$19.13$20.51$18.86$20.410
Jun 22, 2015 – Jun 26, 2015$20.52$20.77$20.05$20.320
Jun 29, 2015 – Jul 2, 2015$20.26$20.43$19.47$19.630
Jul 6, 2015 – Jul 10, 2015$19.49$19.58$18.98$19.390
Jul 13, 2015 – Jul 17, 2015$19.42$19.89$19.34$19.530
Jul 20, 2015 – Jul 24, 2015$19.57$19.67$18.78$18.860
Jul 27, 2015 – Jul 31, 2015$18.79$19.12$18.45$18.960
Aug 3, 2015 – Aug 7, 2015$18.99$19.09$16.63$17.110
Aug 10, 2015 – Aug 14, 2015$17.24$17.61$16.91$17.390
Aug 17, 2015 – Aug 21, 2015$17.36$18.01$16.97$17.080
Aug 24, 2015 – Aug 28, 2015$16.03$17.26$15.73$16.560
Aug 31, 2015 – Sep 4, 2015$16.53$17.41$16.22$16.390
Sep 7, 2015 – Sep 11, 2015$16.45$16.74$16.26$16.520
Sep 14, 2015 – Sep 18, 2015$16.55$16.99$16.47$16.990
Sep 21, 2015 – Sep 25, 2015$17.15$17.31$15.59$15.890
Sep 28, 2015 – Oct 2, 2015$15.84$16.55$15.76$16.460
Oct 5, 2015 – Oct 9, 2015$16.60$17.72$16.59$17.500
Oct 12, 2015 – Oct 16, 2015$17.57$18.94$17.36$17.920
Oct 19, 2015 – Oct 23, 2015$17.90$19.38$17.61$18.910
Oct 26, 2015 – Oct 30, 2015$18.92$18.97$18.12$18.530
Nov 2, 2015 – Nov 6, 2015$18.67$22.17$18.17$20.930
Nov 9, 2015 – Nov 13, 2015$20.88$21.45$19.91$20.510
Nov 16, 2015 – Nov 20, 2015$20.48$20.70$19.90$20.560
Nov 23, 2015 – Nov 27, 2015$20.63$20.85$19.95$20.360
Nov 30, 2015 – Dec 4, 2015$20.50$20.99$20.29$20.560
Dec 7, 2015 – Dec 11, 2015$20.57$21.09$19.67$19.890
Dec 14, 2015 – Dec 18, 2015$19.94$21.01$19.66$20.180
Dec 21, 2015 – Dec 24, 2015$20.20$21.66$20.03$21.510
Dec 28, 2015 – Dec 31, 2015$21.37$21.71$20.96$21.140
Jan 4, 2016 – Jan 8, 2016$20.84$21.02$20.10$20.150
Jan 11, 2016 – Jan 15, 2016$20.19$20.45$18.07$18.800
Jan 18, 2016 – Jan 22, 2016$19.01$19.65$18.08$19.520
Jan 25, 2016 – Jan 29, 2016$19.50$20.43$19.19$20.360
Feb 1, 2016 – Feb 5, 2016$20.21$21.06$19.67$19.950
Feb 8, 2016 – Feb 12, 2016$19.79$20.44$18.66$20.310
Feb 15, 2016 – Feb 19, 2016$20.46$21.52$19.48$21.020
Feb 22, 2016 – Feb 26, 2016$21.06$22.81$19.89$22.490
Feb 29, 2016 – Mar 4, 2016$22.35$23.19$21.45$22.440
Mar 7, 2016 – Mar 11, 2016$22.29$22.98$21.86$22.770
Mar 14, 2016 – Mar 18, 2016$22.69$23.41$22.56$23.150
Mar 21, 2016 – Mar 24, 2016$23.22$23.55$22.52$23.180
Mar 28, 2016 – Apr 1, 2016$23.34$24.53$22.73$24.430
Apr 4, 2016 – Apr 8, 2016$24.49$25.06$23.20$23.410
Apr 11, 2016 – Apr 15, 2016$23.55$24.41$23.01$23.470
Apr 18, 2016 – Apr 22, 2016$23.44$24.08$23.24$23.840
Apr 25, 2016 – Apr 29, 2016$23.78$24.39$23.47$23.810
May 2, 2016 – May 6, 2016$23.93$24.34$22.60$24.160
May 9, 2016 – May 13, 2016$24.25$24.43$23.62$24.140
May 16, 2016 – May 20, 2016$24.15$24.37$23.30$23.840
May 23, 2016 – May 27, 2016$23.90$24.77$23.90$24.760
May 30, 2016 – Jun 3, 2016$24.79$25.07$24.40$24.880
Jun 6, 2016 – Jun 10, 2016$24.85$25.64$24.67$25.340
Jun 13, 2016 – Jun 17, 2016$25.34$26.05$25.14$25.910
Jun 20, 2016 – Jun 24, 2016$25.23$25.49$23.39$23.790
Jun 27, 2016 – Jul 1, 2016$23.57$25.13$22.96$25.100
Jul 4, 2016 – Jul 8, 2016$25.03$26.14$24.26$26.120
Jul 11, 2016 – Jul 15, 2016$26.26$27.06$25.97$26.610
Jul 18, 2016 – Jul 22, 2016$26.68$26.84$26.33$26.730
Jul 25, 2016 – Jul 29, 2016$26.66$26.99$26.40$26.550
Aug 1, 2016 – Aug 5, 2016$26.49$27.09$22.81$22.880
Aug 8, 2016 – Aug 12, 2016$22.64$23.94$22.54$23.870
Aug 15, 2016 – Aug 19, 2016$23.84$24.21$22.33$22.470
Aug 22, 2016 – Aug 26, 2016$22.52$23.38$22.15$22.650
Aug 29, 2016 – Sep 2, 2016$22.65$23.05$22.01$22.700
Sep 5, 2016 – Sep 9, 2016$22.70$23.13$22.35$22.360
Sep 12, 2016 – Sep 16, 2016$22.32$22.98$22.03$22.500
Sep 19, 2016 – Sep 23, 2016$22.60$23.52$22.29$23.310
Sep 26, 2016 – Sep 30, 2016$23.26$23.54$22.24$23.110
Oct 3, 2016 – Oct 7, 2016$23.09$23.28$21.48$21.760
Oct 10, 2016 – Oct 14, 2016$21.92$22.33$21.53$21.990
Oct 17, 2016 – Oct 21, 2016$22.02$22.80$21.88$22.780
Oct 24, 2016 – Oct 28, 2016$22.97$23.86$22.42$23.160
Oct 31, 2016 – Nov 4, 2016$23.32$24.74$21.62$24.170
Nov 7, 2016 – Nov 11, 2016$24.52$25.36$23.88$24.950
Nov 14, 2016 – Nov 18, 2016$25.20$25.51$24.00$24.480
Nov 21, 2016 – Nov 25, 2016$24.51$24.95$24.13$24.790
Nov 28, 2016 – Dec 2, 2016$24.79$24.82$22.67$22.920
Dec 5, 2016 – Dec 9, 2016$22.92$25.04$22.80$24.790
Dec 12, 2016 – Dec 16, 2016$25.14$26.69$24.80$26.120
Dec 19, 2016 – Dec 23, 2016$26.25$26.86$26.03$26.660
Dec 26, 2016 – Dec 30, 2016$26.76$26.76$25.99$26.220
Jan 2, 2017 – Jan 6, 2017$26.41$27.11$26.10$26.410
Jan 9, 2017 – Jan 13, 2017$26.44$27.17$25.96$26.570
Jan 16, 2017 – Jan 20, 2017$26.48$27.02$26.16$26.470
Jan 23, 2017 – Jan 27, 2017$26.41$26.79$25.97$26.730
Jan 30, 2017 – Feb 3, 2017$26.63$26.95$25.97$26.660
Feb 6, 2017 – Feb 10, 2017$26.70$26.70$25.96$26.310
Feb 13, 2017 – Feb 17, 2017$26.37$26.76$25.99$26.700
Feb 20, 2017 – Feb 24, 2017$26.76$28.15$26.41$26.980
Feb 27, 2017 – Mar 3, 2017$26.95$27.11$25.59$25.590
Mar 6, 2017 – Mar 10, 2017$25.46$25.99$24.67$25.730
Mar 13, 2017 – Mar 17, 2017$25.70$27.04$25.41$27.010
Mar 20, 2017 – Mar 24, 2017$27.02$28.00$26.69$27.170
Mar 27, 2017 – Mar 31, 2017$26.79$27.81$26.41$27.590
Apr 3, 2017 – Apr 7, 2017$27.56$28.13$27.08$27.940
Apr 10, 2017 – Apr 13, 2017$27.98$28.68$27.82$27.880
Apr 17, 2017 – Apr 21, 2017$27.95$28.61$27.88$28.100
Apr 24, 2017 – Apr 28, 2017$28.59$29.00$28.07$28.840
May 1, 2017 – May 5, 2017$28.87$28.97$25.26$25.640
May 8, 2017 – May 12, 2017$25.67$27.42$25.48$25.540
May 15, 2017 – May 19, 2017$25.95$26.66$24.53$24.720
May 22, 2017 – May 26, 2017$24.79$26.05$24.69$25.470
May 29, 2017 – Jun 2, 2017$25.50$27.04$25.43$26.630
Jun 5, 2017 – Jun 9, 2017$26.44$26.81$25.62$26.080
Jun 12, 2017 – Jun 16, 2017$26.05$27.22$25.99$26.380
Jun 19, 2017 – Jun 23, 2017$26.54$26.86$24.73$25.790
Jun 26, 2017 – Jun 30, 2017$25.83$26.33$25.45$25.990
Jul 3, 2017 – Jul 7, 2017$26.09$26.57$25.73$26.340
Jul 10, 2017 – Jul 14, 2017$26.32$27.36$25.98$26.700
Jul 17, 2017 – Jul 21, 2017$26.67$28.91$26.44$28.870
Jul 24, 2017 – Jul 28, 2017$28.77$29.06$27.96$28.640
Jul 31, 2017 – Aug 4, 2017$28.42$28.97$24.69$28.420
Aug 7, 2017 – Aug 11, 2017$28.32$29.13$27.05$28.290
Aug 14, 2017 – Aug 18, 2017$28.45$28.65$27.51$27.670
Aug 21, 2017 – Aug 25, 2017$27.78$29.41$27.64$29.210
Aug 28, 2017 – Sep 1, 2017$29.30$30.87$29.14$30.590
Sep 4, 2017 – Sep 8, 2017$30.42$30.62$28.72$29.080
Sep 11, 2017 – Sep 15, 2017$29.28$31.36$28.69$31.340
Sep 18, 2017 – Sep 22, 2017$31.44$32.09$31.11$31.540
Sep 25, 2017 – Sep 29, 2017$31.57$32.91$31.41$32.030
Oct 2, 2017 – Oct 6, 2017$31.93$33.96$31.77$33.300
Oct 9, 2017 – Oct 13, 2017$33.17$33.17$31.27$32.750
Oct 16, 2017 – Oct 20, 2017$32.65$33.08$32.26$32.520
Oct 23, 2017 – Oct 27, 2017$32.65$34.55$32.11$34.520
Oct 30, 2017 – Nov 3, 2017$34.42$35.92$27.77$27.900
Nov 6, 2017 – Nov 10, 2017$27.90$30.46$27.90$29.800
Nov 13, 2017 – Nov 17, 2017$29.77$31.08$29.24$31.080
Nov 20, 2017 – Nov 24, 2017$31.14$32.48$30.08$31.140
Nov 27, 2017 – Dec 1, 2017$31.24$31.47$30.22$31.010
Dec 4, 2017 – Dec 8, 2017$31.04$31.51$28.76$30.020
Dec 11, 2017 – Dec 15, 2017$30.11$31.68$29.95$30.610
Dec 18, 2017 – Dec 22, 2017$30.81$31.73$29.28$29.350
Dec 25, 2017 – Dec 29, 2017$29.35$30.64$29.35$29.980
Jan 1, 2018 – Jan 5, 2018$30.21$30.21$29.15$29.650
Jan 8, 2018 – Jan 12, 2018$29.65$30.54$28.76$29.980
Jan 15, 2018 – Jan 19, 2018$30.18$30.41$28.62$29.450
Jan 22, 2018 – Jan 26, 2018$29.59$30.45$29.26$29.620
Jan 29, 2018 – Feb 2, 2018$29.61$30.48$27.80$28.830
Feb 5, 2018 – Feb 9, 2018$28.70$30.32$27.16$27.600
Feb 12, 2018 – Feb 16, 2018$27.73$29.36$27.40$29.190
Feb 19, 2018 – Feb 23, 2018$29.09$30.41$23.66$29.190
Feb 26, 2018 – Mar 2, 2018$29.19$29.81$27.21$28.460
Mar 5, 2018 – Mar 9, 2018$28.49$30.23$27.83$30.160
Mar 12, 2018 – Mar 16, 2018$30.16$30.73$29.00$29.330
Mar 19, 2018 – Mar 23, 2018$29.30$29.97$27.86$27.890
Mar 26, 2018 – Mar 29, 2018$28.32$29.46$27.88$29.060
Apr 2, 2018 – Apr 6, 2018$28.99$30.74$28.35$29.600
Apr 9, 2018 – Apr 13, 2018$29.73$30.70$29.56$30.500
Apr 16, 2018 – Apr 20, 2018$30.80$32.81$30.47$31.670
Apr 23, 2018 – Apr 27, 2018$31.71$32.27$31.27$31.970
Apr 30, 2018 – May 4, 2018$32.01$34.34$31.07$32.270
May 7, 2018 – May 11, 2018$32.51$33.89$32.14$33.350
May 14, 2018 – May 18, 2018$33.45$34.60$32.51$33.760
May 21, 2018 – May 25, 2018$33.79$34.33$33.55$33.860
May 28, 2018 – Jun 1, 2018$33.28$35.01$33.08$34.430
Jun 4, 2018 – Jun 8, 2018$34.61$35.92$34.57$35.010
Jun 11, 2018 – Jun 15, 2018$35.75$36.50$35.17$36.430
Jun 18, 2018 – Jun 22, 2018$36.36$37.63$35.71$37.000
Jun 25, 2018 – Jun 29, 2018$36.83$38.04$35.75$36.120
Jul 2, 2018 – Jul 6, 2018$35.85$39.00$35.45$37.980
Jul 9, 2018 – Jul 13, 2018$38.05$38.35$34.81$36.670
Jul 16, 2018 – Jul 20, 2018$36.67$37.10$35.31$35.520
Jul 23, 2018 – Jul 27, 2018$35.65$36.12$34.94$35.310
Jul 30, 2018 – Aug 3, 2018$35.51$35.78$31.73$34.150
Aug 6, 2018 – Aug 10, 2018$34.19$34.43$33.25$34.260
Aug 13, 2018 – Aug 17, 2018$34.16$36.98$34.16$36.020
Aug 20, 2018 – Aug 24, 2018$36.23$36.81$35.58$36.670
Aug 27, 2018 – Aug 31, 2018$36.67$37.48$36.46$37.390
Sep 3, 2018 – Sep 7, 2018$37.26$37.77$36.54$37.560
Sep 10, 2018 – Sep 14, 2018$37.53$38.18$37.11$37.560
Sep 17, 2018 – Sep 21, 2018$37.63$38.58$37.05$37.460
Sep 24, 2018 – Sep 28, 2018$37.52$38.66$37.25$38.140
Oct 1, 2018 – Oct 5, 2018$38.14$38.94$37.60$37.620
Oct 8, 2018 – Oct 12, 2018$36.91$37.36$32.93$33.300
Oct 15, 2018 – Oct 19, 2018$33.20$35.88$33.05$35.760
Oct 22, 2018 – Oct 26, 2018$35.78$36.67$33.80$34.620
Oct 29, 2018 – Nov 2, 2018$35.00$38.58$33.45$34.160
Nov 5, 2018 – Nov 9, 2018$34.45$35.81$33.43$34.210
Nov 12, 2018 – Nov 16, 2018$34.19$34.73$33.26$34.600
Nov 19, 2018 – Nov 23, 2018$34.58$34.90$32.43$33.700
Nov 26, 2018 – Nov 30, 2018$34.04$34.55$33.24$33.520
Dec 3, 2018 – Dec 7, 2018$33.80$34.80$31.86$32.900
Dec 10, 2018 – Dec 14, 2018$32.75$34.33$32.17$32.330
Dec 17, 2018 – Dec 21, 2018$32.19$33.09$30.03$30.220
Dec 24, 2018 – Dec 28, 2018$30.19$31.81$29.31$31.330
Dec 31, 2018 – Jan 4, 2019$31.53$32.06$30.39$31.480
Jan 7, 2019 – Jan 11, 2019$31.56$33.71$31.33$33.310
Jan 14, 2019 – Jan 18, 2019$33.22$33.66$32.59$33.650
Jan 21, 2019 – Jan 25, 2019$33.66$33.76$32.09$33.290
Jan 28, 2019 – Feb 1, 2019$33.18$34.56$31.78$34.480
Feb 4, 2019 – Feb 8, 2019$34.52$34.65$33.22$33.650
Feb 11, 2019 – Feb 15, 2019$33.72$34.32$33.47$33.730
Feb 18, 2019 – Feb 22, 2019$33.74$35.23$33.21$35.130
Feb 25, 2019 – Mar 1, 2019$35.15$35.20$33.37$34.060
Mar 4, 2019 – Mar 8, 2019$34.03$34.43$33.28$34.120
Mar 11, 2019 – Mar 15, 2019$34.19$36.23$34.19$35.850
Mar 18, 2019 – Mar 22, 2019$35.93$37.58$35.52$36.370
Mar 25, 2019 – Mar 29, 2019$36.36$38.20$36.20$37.960
Apr 1, 2019 – Apr 5, 2019$38.21$39.56$37.23$39.110
Apr 8, 2019 – Apr 12, 2019$39.01$40.20$38.54$40.190
Apr 15, 2019 – Apr 18, 2019$40.24$40.53$39.06$39.490
Apr 22, 2019 – Apr 26, 2019$39.47$39.80$38.28$38.680
Apr 29, 2019 – May 3, 2019$38.75$39.97$37.69$39.530
May 6, 2019 – May 10, 2019$39.00$40.66$39.00$40.330
May 13, 2019 – May 17, 2019$39.74$41.45$39.05$40.370
May 20, 2019 – May 24, 2019$40.24$41.52$39.59$40.850
May 27, 2019 – May 31, 2019$40.91$41.57$40.12$41.360
Jun 3, 2019 – Jun 7, 2019$41.47$42.74$39.72$42.610
Jun 10, 2019 – Jun 14, 2019$42.84$43.44$41.94$42.060
Jun 17, 2019 – Jun 21, 2019$42.03$43.14$41.35$42.330
Jun 24, 2019 – Jun 28, 2019$42.48$42.63$41.01$41.970
Jul 1, 2019 – Jul 5, 2019$42.50$43.72$41.61$43.600
Jul 8, 2019 – Jul 12, 2019$43.57$44.57$42.89$44.500
Jul 15, 2019 – Jul 19, 2019$44.37$44.82$43.29$44.250
Jul 22, 2019 – Jul 26, 2019$44.49$45.14$43.40$44.910
Jul 29, 2019 – Aug 2, 2019$44.96$45.42$44.01$44.950
Aug 5, 2019 – Aug 9, 2019$44.30$44.32$39.57$39.910
Aug 12, 2019 – Aug 16, 2019$39.71$41.08$39.15$41.020
Aug 19, 2019 – Aug 23, 2019$41.39$43.03$41.04$41.480
Aug 26, 2019 – Aug 30, 2019$41.83$43.94$41.55$43.500
Sep 2, 2019 – Sep 6, 2019$43.21$43.47$41.98$42.830
Sep 9, 2019 – Sep 13, 2019$42.84$43.17$40.71$41.270
Sep 16, 2019 – Sep 20, 2019$40.65$40.65$38.04$40.180
Sep 23, 2019 – Sep 27, 2019$40.20$41.28$38.69$39.660
Sep 30, 2019 – Oct 4, 2019$39.79$39.92$38.20$39.300
Oct 7, 2019 – Oct 11, 2019$39.32$40.92$38.87$40.390
Oct 14, 2019 – Oct 18, 2019$40.22$41.17$39.83$40.610
Oct 21, 2019 – Oct 25, 2019$40.82$41.89$40.82$41.230
Oct 28, 2019 – Nov 1, 2019$41.34$42.10$40.64$41.250
Nov 4, 2019 – Nov 8, 2019$41.53$44.90$40.69$44.550
Nov 11, 2019 – Nov 15, 2019$44.40$46.37$43.92$45.040
Nov 18, 2019 – Nov 22, 2019$44.95$45.78$44.41$44.500
Nov 25, 2019 – Nov 29, 2019$44.69$45.83$44.49$45.240
Dec 2, 2019 – Dec 6, 2019$45.18$45.43$44.07$44.490
Dec 9, 2019 – Dec 13, 2019$44.25$45.58$43.25$45.460
Dec 16, 2019 – Dec 20, 2019$45.86$47.17$44.42$47.140
Dec 23, 2019 – Dec 27, 2019$47.26$47.73$46.61$47.370
Dec 30, 2019 – Jan 3, 2020$47.28$48.22$46.98$48.130
Jan 6, 2020 – Jan 10, 2020$47.82$51.21$47.66$50.510
Jan 13, 2020 – Jan 17, 2020$50.57$53.23$50.50$52.850
Jan 20, 2020 – Jan 24, 2020$52.62$53.44$51.93$52.590
Jan 27, 2020 – Jan 31, 2020$52.07$53.74$51.05$51.190
Feb 3, 2020 – Feb 7, 2020$51.45$54.75$50.55$54.740
Feb 10, 2020 – Feb 14, 2020$54.74$55.61$53.48$55.420
Feb 17, 2020 – Feb 21, 2020$55.40$55.89$54.21$54.740
Feb 24, 2020 – Feb 28, 2020$53.57$56.58$46.74$52.690
Mar 2, 2020 – Mar 6, 2020$53.18$63.21$52.33$62.790
Mar 9, 2020 – Mar 13, 2020$61.38$63.23$53.42$59.220
Mar 16, 2020 – Mar 20, 2020$54.77$62.51$52.22$55.250
Mar 23, 2020 – Mar 27, 2020$56.06$59.23$47.72$57.060
Mar 30, 2020 – Apr 3, 2020$57.88$63.52$56.45$62.840
Apr 6, 2020 – Apr 9, 2020$63.84$65.44$59.61$62.090
Apr 13, 2020 – Apr 17, 2020$61.86$67.03$59.88$63.550
Apr 20, 2020 – Apr 24, 2020$63.15$67.63$62.09$63.720
Apr 27, 2020 – May 1, 2020$64.11$65.46$58.52$59.760
May 4, 2020 – May 8, 2020$59.82$63.71$56.86$57.570
May 11, 2020 – May 15, 2020$56.86$57.23$53.93$54.870
May 18, 2020 – May 22, 2020$55.62$57.66$54.55$55.640
May 25, 2020 – May 29, 2020$56.43$58.94$54.96$56.160
Jun 1, 2020 – Jun 5, 2020$56.15$58.34$54.61$57.470
Jun 8, 2020 – Jun 12, 2020$57.34$58.26$53.50$54.730
Jun 15, 2020 – Jun 19, 2020$54.22$60.11$53.80$57.910
Jun 22, 2020 – Jun 26, 2020$58.25$59.45$55.89$55.990
Jun 29, 2020 – Jul 2, 2020$56.05$61.00$55.94$59.670
Jul 6, 2020 – Jul 10, 2020$60.44$60.78$58.59$59.040
Jul 13, 2020 – Jul 17, 2020$59.21$60.70$57.84$60.340
Jul 20, 2020 – Jul 24, 2020$60.25$62.43$59.97$61.230
Jul 27, 2020 – Jul 31, 2020$61.13$66.21$60.96$66.130
Aug 3, 2020 – Aug 7, 2020$66.65$66.76$54.21$54.760
Aug 10, 2020 – Aug 14, 2020$55.18$55.43$49.48$49.830
Aug 17, 2020 – Aug 21, 2020$50.41$50.69$48.42$48.720
Aug 24, 2020 – Aug 28, 2020$48.96$49.64$47.62$48.890
Aug 31, 2020 – Sep 4, 2020$48.88$51.20$48.85$49.490
Sep 7, 2020 – Sep 11, 2020$48.64$49.81$48.01$48.650
Sep 14, 2020 – Sep 18, 2020$48.72$49.95$45.87$45.940
Sep 21, 2020 – Sep 25, 2020$45.70$46.63$43.55$43.810
Sep 28, 2020 – Oct 2, 2020$44.31$45.36$43.76$44.800
Oct 5, 2020 – Oct 9, 2020$46.07$47.25$45.27$46.530
Oct 12, 2020 – Oct 16, 2020$46.73$48.28$44.61$45.300
Oct 19, 2020 – Oct 23, 2020$45.64$47.00$42.40$42.780
Oct 26, 2020 – Oct 30, 2020$42.41$42.77$40.24$41.390
Nov 2, 2020 – Nov 6, 2020$41.90$43.54$39.46$40.120
Nov 9, 2020 – Nov 13, 2020$41.39$45.52$40.82$45.350
Nov 16, 2020 – Nov 20, 2020$45.86$46.54$43.02$43.220
Nov 23, 2020 – Nov 27, 2020$43.64$44.13$42.30$43.080
Nov 30, 2020 – Dec 4, 2020$42.73$44.21$42.43$43.770
Dec 7, 2020 – Dec 11, 2020$43.39$44.86$42.63$43.880
Dec 14, 2020 – Dec 18, 2020$44.24$46.51$43.81$45.740
Dec 21, 2020 – Dec 24, 2020$45.34$47.10$43.61$44.740
Dec 28, 2020 – Dec 31, 2020$44.92$46.53$43.75$44.970
Jan 4, 2021 – Jan 8, 2021$44.97$45.71$42.47$44.590
Jan 11, 2021 – Jan 15, 2021$44.31$45.65$43.26$44.720
Jan 18, 2021 – Jan 22, 2021$44.95$45.99$44.28$45.870
Jan 25, 2021 – Jan 29, 2021$45.55$46.96$42.35$42.780
Feb 1, 2021 – Feb 5, 2021$43.44$45.98$42.42$45.860
Feb 8, 2021 – Feb 12, 2021$45.87$47.54$45.00$46.920
Feb 15, 2021 – Feb 19, 2021$46.75$46.82$44.45$44.700
Feb 22, 2021 – Feb 26, 2021$44.47$48.76$42.86$44.960
Mar 1, 2021 – Mar 5, 2021$45.43$46.18$42.66$43.840
Mar 8, 2021 – Mar 12, 2021$43.81$49.22$43.58$49.000
Mar 15, 2021 – Mar 19, 2021$49.03$49.72$46.78$48.970
Mar 22, 2021 – Mar 26, 2021$48.96$53.23$47.52$51.780
Mar 29, 2021 – Apr 1, 2021$51.43$53.20$50.56$52.020
Apr 5, 2021 – Apr 9, 2021$52.79$53.81$52.18$53.600
Apr 12, 2021 – Apr 16, 2021$53.89$53.89$51.90$52.530
Apr 19, 2021 – Apr 23, 2021$52.75$53.17$50.99$52.020
Apr 26, 2021 – Apr 30, 2021$51.90$58.04$51.60$57.420
May 3, 2021 – May 7, 2021$58.24$60.22$57.44$59.320
May 10, 2021 – May 14, 2021$60.83$60.83$57.42$59.280
May 17, 2021 – May 21, 2021$58.95$58.95$56.52$56.820
May 24, 2021 – May 28, 2021$57.12$58.10$56.32$58.090
May 31, 2021 – Jun 4, 2021$58.22$58.61$57.33$58.000
Jun 7, 2021 – Jun 11, 2021$58.09$59.24$57.72$58.950
Jun 14, 2021 – Jun 18, 2021$59.11$60.46$58.99$59.510
Jun 21, 2021 – Jun 25, 2021$59.84$61.19$59.07$59.920
Jun 28, 2021 – Jul 2, 2021$59.84$60.27$58.10$58.280
Jul 5, 2021 – Jul 9, 2021$58.47$58.77$57.25$58.380
Jul 12, 2021 – Jul 16, 2021$58.45$60.17$58.10$59.180
Jul 19, 2021 – Jul 23, 2021$58.78$59.97$57.53$59.210
Jul 26, 2021 – Jul 30, 2021$59.05$59.90$58.01$59.640
Aug 2, 2021 – Aug 6, 2021$59.76$60.49$57.12$59.910
Aug 9, 2021 – Aug 13, 2021$59.75$60.11$55.52$55.840
Aug 16, 2021 – Aug 20, 2021$55.84$56.52$54.53$55.620
Aug 23, 2021 – Aug 27, 2021$55.52$56.52$54.97$55.890
Aug 30, 2021 – Sep 3, 2021$56.10$58.88$55.78$58.130
Sep 6, 2021 – Sep 10, 2021$58.10$58.77$55.87$55.910
Sep 13, 2021 – Sep 17, 2021$56.18$57.24$55.30$56.860
Sep 20, 2021 – Sep 24, 2021$56.42$56.88$55.02$56.300
Sep 27, 2021 – Oct 1, 2021$56.49$56.57$54.25$56.070
Oct 4, 2021 – Oct 8, 2021$56.07$57.54$55.48$56.130
Oct 11, 2021 – Oct 15, 2021$56.21$58.08$55.84$56.870
Oct 18, 2021 – Oct 22, 2021$56.86$57.83$56.41$57.690
Oct 25, 2021 – Oct 29, 2021$57.74$59.86$57.16$59.510
Nov 1, 2021 – Nov 5, 2021$59.66$61.37$57.16$58.600
Nov 8, 2021 – Nov 12, 2021$58.45$60.56$58.07$60.400
Nov 15, 2021 – Nov 19, 2021$60.57$62.87$60.19$61.070
Nov 22, 2021 – Nov 26, 2021$61.10$62.67$59.08$59.870
Nov 29, 2021 – Dec 3, 2021$60.30$60.62$57.17$58.280
Dec 6, 2021 – Dec 10, 2021$58.82$62.21$58.30$59.620
Dec 13, 2021 – Dec 17, 2021$59.77$61.87$54.99$56.320
Dec 20, 2021 – Dec 23, 2021$55.13$58.88$54.26$57.760
Dec 27, 2021 – Dec 31, 2021$58.08$58.08$56.93$57.460
Jan 3, 2022 – Jan 7, 2022$57.78$58.17$53.71$54.280
Jan 10, 2022 – Jan 14, 2022$54.26$54.52$50.11$50.250
Jan 17, 2022 – Jan 21, 2022$50.17$50.47$47.85$47.890
Jan 24, 2022 – Jan 28, 2022$47.36$50.98$47.33$49.870
Jan 31, 2022 – Feb 4, 2022$49.26$51.62$48.49$49.140
Feb 7, 2022 – Feb 11, 2022$49.32$53.58$48.80$51.030
Feb 14, 2022 – Feb 18, 2022$51.05$52.20$49.63$49.790
Feb 21, 2022 – Feb 25, 2022$49.88$50.28$44.94$50.260
Feb 28, 2022 – Mar 4, 2022$49.47$50.39$48.71$49.990
Mar 7, 2022 – Mar 11, 2022$49.91$51.66$49.13$50.130
Mar 14, 2022 – Mar 18, 2022$50.14$52.18$49.23$51.650
Mar 21, 2022 – Mar 25, 2022$51.70$52.00$48.78$49.150
Mar 28, 2022 – Apr 1, 2022$49.36$54.87$49.13$54.770
Apr 4, 2022 – Apr 8, 2022$54.66$57.47$54.08$54.570
Apr 11, 2022 – Apr 14, 2022$54.71$55.06$52.76$52.820
Apr 18, 2022 – Apr 22, 2022$52.59$54.21$51.01$51.210
Apr 25, 2022 – Apr 29, 2022$50.69$51.18$44.99$46.560
May 2, 2022 – May 6, 2022$46.63$51.02$46.41$47.810
May 9, 2022 – May 13, 2022$47.76$48.15$45.11$47.820
May 16, 2022 – May 20, 2022$47.95$48.31$44.58$46.540
May 23, 2022 – May 27, 2022$46.63$49.75$45.80$49.610
May 30, 2022 – Jun 3, 2022$49.42$49.77$48.16$48.520
Jun 6, 2022 – Jun 10, 2022$48.79$49.30$47.60$48.400
Jun 13, 2022 – Jun 17, 2022$47.31$48.05$45.00$46.030
Jun 20, 2022 – Jun 24, 2022$46.69$50.38$45.68$50.110
Jun 27, 2022 – Jul 1, 2022$50.41$50.41$48.35$49.870
Jul 4, 2022 – Jul 8, 2022$49.46$50.29$48.34$48.980
Jul 11, 2022 – Jul 15, 2022$48.94$49.78$47.58$48.980
Jul 18, 2022 – Jul 22, 2022$49.39$50.69$48.66$50.070
Jul 25, 2022 – Jul 29, 2022$50.11$51.63$49.85$51.570
Aug 1, 2022 – Aug 5, 2022$51.23$52.50$47.15$47.660
Aug 8, 2022 – Aug 12, 2022$47.69$48.84$46.96$48.710
Aug 15, 2022 – Aug 19, 2022$48.77$49.92$46.57$47.200
Aug 22, 2022 – Aug 26, 2022$46.74$47.28$44.91$45.120
Aug 29, 2022 – Sep 2, 2022$44.81$44.98$42.80$43.860
Sep 5, 2022 – Sep 9, 2022$43.89$45.00$40.21$43.940
Sep 12, 2022 – Sep 16, 2022$44.56$45.66$42.98$44.150
Sep 19, 2022 – Sep 23, 2022$43.83$44.30$42.49$42.780
Sep 26, 2022 – Sep 30, 2022$42.53$45.36$41.15$42.780
Oct 3, 2022 – Oct 7, 2022$43.30$45.32$42.20$42.410
Oct 10, 2022 – Oct 14, 2022$42.53$43.08$38.35$41.300
Oct 17, 2022 – Oct 21, 2022$41.98$43.75$41.19$41.650
Oct 24, 2022 – Oct 28, 2022$42.11$43.88$41.57$43.840
Oct 31, 2022 – Nov 4, 2022$43.92$45.95$42.65$44.190
Nov 7, 2022 – Nov 11, 2022$43.97$47.46$43.64$46.610
Nov 14, 2022 – Nov 18, 2022$46.65$48.73$46.18$48.550
Nov 21, 2022 – Nov 25, 2022$48.74$49.15$47.70$48.890
Nov 28, 2022 – Dec 2, 2022$48.74$49.65$46.55$47.930
Dec 5, 2022 – Dec 9, 2022$47.93$48.60$46.69$47.380
Dec 12, 2022 – Dec 16, 2022$47.30$47.79$45.62$45.880
Dec 19, 2022 – Dec 23, 2022$45.68$47.75$45.48$47.700
Dec 26, 2022 – Dec 30, 2022$47.65$48.22$46.60$47.580
Jan 2, 2023 – Jan 6, 2023$47.66$50.79$47.23$50.730
Jan 9, 2023 – Jan 13, 2023$50.71$54.65$50.43$54.340
Jan 16, 2023 – Jan 20, 2023$54.56$56.46$53.97$56.390
Jan 23, 2023 – Jan 27, 2023$56.39$57.13$55.24$56.700
Jan 30, 2023 – Feb 3, 2023$56.61$59.44$56.45$57.640
Feb 6, 2023 – Feb 10, 2023$57.52$57.52$54.69$55.170
Feb 13, 2023 – Feb 17, 2023$55.27$57.06$54.77$56.700
Feb 20, 2023 – Feb 24, 2023$56.17$56.30$50.86$52.340
Feb 27, 2023 – Mar 3, 2023$52.87$54.59$52.67$53.410
Mar 6, 2023 – Mar 10, 2023$53.41$53.71$50.88$51.570
Mar 13, 2023 – Mar 17, 2023$51.13$52.94$50.97$52.410
Mar 20, 2023 – Mar 24, 2023$52.56$54.97$50.38$50.490
Mar 27, 2023 – Mar 31, 2023$50.65$53.97$50.65$53.900
Apr 3, 2023 – Apr 6, 2023$53.80$54.76$53.03$54.700
Apr 10, 2023 – Apr 14, 2023$54.37$58.91$54.26$58.390
Apr 17, 2023 – Apr 21, 2023$58.63$59.54$55.99$56.960
Apr 24, 2023 – Apr 28, 2023$57.07$58.86$56.20$58.410
May 1, 2023 – May 5, 2023$58.70$63.45$55.84$56.600
May 8, 2023 – May 12, 2023$55.84$57.11$53.30$54.200
May 15, 2023 – May 19, 2023$54.08$54.32$52.95$53.560
May 22, 2023 – May 26, 2023$53.83$54.63$51.76$54.420
May 29, 2023 – Jun 2, 2023$54.41$54.84$51.79$54.180
Jun 5, 2023 – Jun 9, 2023$53.75$54.20$52.36$53.910
Jun 12, 2023 – Jun 16, 2023$54.11$56.44$53.67$56.220
Jun 19, 2023 – Jun 23, 2023$56.15$57.21$54.65$55.360
Jun 26, 2023 – Jun 30, 2023$55.38$58.60$55.09$57.780
Jul 3, 2023 – Jul 7, 2023$57.78$57.87$55.39$55.720
Jul 10, 2023 – Jul 14, 2023$55.61$57.13$54.31$54.440
Jul 17, 2023 – Jul 21, 2023$54.43$55.33$53.07$53.470
Jul 24, 2023 – Jul 28, 2023$53.29$53.79$51.32$52.720
Jul 31, 2023 – Aug 4, 2023$52.65$52.80$49.96$50.620
Aug 7, 2023 – Aug 11, 2023$50.62$60.53$49.24$59.800
Aug 14, 2023 – Aug 18, 2023$59.75$61.58$58.86$59.540
Aug 21, 2023 – Aug 25, 2023$60.08$61.14$58.36$60.340
Aug 28, 2023 – Sep 1, 2023$60.66$62.43$59.61$62.090
Sep 4, 2023 – Sep 8, 2023$62.04$62.04$58.54$58.740
Sep 11, 2023 – Sep 15, 2023$58.97$59.45$56.61$57.050
Sep 18, 2023 – Sep 22, 2023$57.34$58.53$56.25$56.990
Sep 25, 2023 – Sep 29, 2023$56.85$56.86$53.62$53.890
Oct 2, 2023 – Oct 6, 2023$53.66$54.12$50.94$53.560
Oct 9, 2023 – Oct 13, 2023$53.64$57.65$53.37$54.550
Oct 16, 2023 – Oct 20, 2023$55.13$57.44$54.67$54.690
Oct 23, 2023 – Oct 27, 2023$54.74$56.96$54.15$55.280
Oct 30, 2023 – Nov 3, 2023$55.65$58.79$55.26$58.150
Nov 6, 2023 – Nov 10, 2023$58.07$61.30$53.46$56.750
Nov 13, 2023 – Nov 17, 2023$56.81$59.48$55.30$57.110
Nov 20, 2023 – Nov 24, 2023$56.74$58.82$56.74$58.570
Nov 27, 2023 – Dec 1, 2023$58.33$58.61$55.55$57.810
Dec 4, 2023 – Dec 8, 2023$57.60$61.30$57.60$61.170
Dec 11, 2023 – Dec 15, 2023$60.73$64.38$60.49$63.370
Dec 18, 2023 – Dec 22, 2023$63.67$66.78$63.15$66.170
Dec 25, 2023 – Dec 29, 2023$66.25$67.74$65.97$67.190
Jan 1, 2024 – Jan 5, 2024$66.72$68.02$65.26$65.800
Jan 8, 2024 – Jan 12, 2024$65.80$66.11$63.88$64.970
Jan 15, 2024 – Jan 19, 2024$64.95$67.06$64.41$66.580
Jan 22, 2024 – Jan 26, 2024$66.96$70.22$66.02$67.480
Jan 29, 2024 – Feb 2, 2024$67.42$69.25$65.67$65.840
Feb 5, 2024 – Feb 9, 2024$64.96$68.44$64.17$68.350
Feb 12, 2024 – Feb 16, 2024$68.38$68.89$65.33$67.640
Feb 19, 2024 – Feb 23, 2024$67.05$69.88$67.05$69.600
Feb 26, 2024 – Mar 1, 2024$69.60$75.97$65.87$69.390
Mar 4, 2024 – Mar 8, 2024$68.68$69.07$59.09$59.920
Mar 11, 2024 – Mar 15, 2024$59.93$61.48$56.91$58.190
Mar 18, 2024 – Mar 22, 2024$58.25$58.43$55.19$56.170
Mar 25, 2024 – Mar 28, 2024$56.55$58.66$55.99$58.550
Apr 1, 2024 – Apr 5, 2024$59.06$59.06$55.97$56.750
Apr 8, 2024 – Apr 12, 2024$57.14$58.64$56.37$56.460
Apr 15, 2024 – Apr 19, 2024$56.46$57.35$55.24$56.720
Apr 22, 2024 – Apr 26, 2024$57.34$59.10$56.44$58.960
Apr 29, 2024 – May 3, 2024$59.05$59.56$56.39$56.520
May 6, 2024 – May 10, 2024$56.90$57.91$52.38$53.400
May 13, 2024 – May 17, 2024$53.59$54.09$51.18$53.010
May 20, 2024 – May 24, 2024$53.26$54.17$52.52$53.880
May 27, 2024 – May 31, 2024$53.88$55.41$53.30$53.950
Jun 3, 2024 – Jun 7, 2024$54.41$54.41$49.51$50.210
Jun 10, 2024 – Jun 14, 2024$49.88$50.57$46.28$47.540
Jun 17, 2024 – Jun 21, 2024$47.53$49.40$46.86$47.110
Jun 24, 2024 – Jun 28, 2024$47.31$51.88$46.78$51.420
Jul 1, 2024 – Jul 5, 2024$50.75$52.18$49.27$51.080
Jul 8, 2024 – Jul 12, 2024$51.28$60.89$51.28$59.200
Jul 15, 2024 – Jul 19, 2024$59.50$64.46$58.69$60.410
Jul 22, 2024 – Jul 26, 2024$60.23$62.80$58.70$62.460
Jul 29, 2024 – Aug 2, 2024$62.63$65.08$60.56$60.900
Aug 5, 2024 – Aug 9, 2024$58.33$65.30$55.95$65.130
Aug 12, 2024 – Aug 16, 2024$65.18$67.79$63.64$66.920
Aug 19, 2024 – Aug 23, 2024$67.42$69.62$63.85$67.340
Aug 26, 2024 – Aug 30, 2024$67.74$68.45$63.50$64.620
Sep 2, 2024 – Sep 6, 2024$64.28$67.95$63.48$67.570
Sep 9, 2024 – Sep 13, 2024$66.95$67.68$64.31$67.310
Sep 16, 2024 – Sep 20, 2024$66.46$67.45$64.21$66.750
Sep 23, 2024 – Sep 27, 2024$67.27$71.07$65.75$70.650
Sep 30, 2024 – Oct 4, 2024$70.75$71.36$68.38$70.260
Oct 7, 2024 – Oct 11, 2024$70.18$77.03$69.86$74.290
Oct 14, 2024 – Oct 18, 2024$74.14$78.68$74.08$78.430
Oct 21, 2024 – Oct 25, 2024$78.37$78.70$75.31$75.610
Oct 28, 2024 – Nov 1, 2024$76.62$76.80$74.09$75.360
Nov 4, 2024 – Nov 8, 2024$75.32$80.11$73.80$77.330
Nov 11, 2024 – Nov 15, 2024$77.17$77.17$70.51$73.320
Nov 18, 2024 – Nov 22, 2024$73.28$78.91$72.97$77.710
Nov 25, 2024 – Nov 29, 2024$78.82$79.60$76.10$76.810
Dec 2, 2024 – Dec 6, 2024$76.24$78.22$72.34$73.030
Dec 9, 2024 – Dec 13, 2024$73.40$73.57$69.26$72.230
Dec 16, 2024 – Dec 20, 2024$71.18$72.49$68.46$72.280
Dec 23, 2024 – Dec 27, 2024$71.90$72.15$69.69$70.810
Dec 30, 2024 – Jan 3, 2025$70.56$74.30$69.33$70.690
Jan 6, 2025 – Jan 10, 2025$70.35$72.10$66.94$67.030
Jan 13, 2025 – Jan 17, 2025$66.53$68.95$66.17$67.850
Jan 20, 2025 – Jan 24, 2025$68.17$71.30$68.13$70.740
Jan 27, 2025 – Jan 31, 2025$70.74$71.26$68.90$70.410
Feb 3, 2025 – Feb 7, 2025$69.19$75.43$68.86$75.130
Feb 10, 2025 – Feb 14, 2025$75.62$77.47$74.99$76.630
Feb 17, 2025 – Feb 21, 2025$76.72$78.56$74.34$74.700
Feb 24, 2025 – Feb 28, 2025$74.70$75.18$65.75$68.290
Mar 3, 2025 – Mar 7, 2025$68.13$70.52$64.33$66.900
Mar 10, 2025 – Mar 14, 2025$66.59$67.12$64.03$64.960
Mar 17, 2025 – Mar 21, 2025$64.88$67.84$64.00$64.760
Mar 24, 2025 – Mar 28, 2025$65.39$66.01$57.25$58.370
Mar 31, 2025 – Apr 4, 2025$57.65$59.02$52.61$53.970
Apr 7, 2025 – Apr 11, 2025$51.15$53.82$45.08$49.050
Apr 14, 2025 – Apr 17, 2025$50.24$51.32$49.01$50.340
Apr 21, 2025 – Apr 25, 2025$50.22$51.11$47.49$50.750
Apr 28, 2025 – May 2, 2025$50.74$53.59$50.37$53.530
May 5, 2025 – May 9, 2025$53.57$53.94$42.66$46.390
May 12, 2025 – May 16, 2025$47.42$49.21$46.73$47.960
May 19, 2025 – May 23, 2025$47.36$47.76$42.31$45.450
May 26, 2025 – May 30, 2025$46.23$47.76$44.02$44.310
Jun 2, 2025 – Jun 6, 2025$44.11$46.98$43.41$46.370
Jun 9, 2025 – Jun 13, 2025$46.82$48.09$45.27$45.540
Jun 16, 2025 – Jun 20, 2025$45.59$47.41$44.77$45.990
Jun 23, 2025 – Jun 27, 2025$45.73$48.27$45.14$46.720
Jun 30, 2025 – Jul 3, 2025$46.73$49.71$46.32$48.790
Jul 7, 2025 – Jul 11, 2025$48.55$49.40$47.37$47.880
Jul 14, 2025 – Jul 18, 2025$47.89$52.71$47.89$48.470
Jul 21, 2025 – Jul 25, 2025$48.86$48.98$45.77$47.330
Jul 28, 2025 – Aug 1, 2025$47.33$47.45$42.90$43.760
Aug 4, 2025 – Aug 8, 2025$43.86$44.42$28.71$29.680
Aug 11, 2025 – Aug 15, 2025$29.84$34.89$29.18$33.200
Aug 18, 2025 – Aug 22, 2025$35.15$39.04$35.15$38.240
Aug 25, 2025 – Aug 29, 2025$38.00$38.38$36.60$38.090
Sep 1, 2025 – Sep 5, 2025$37.50$38.03$35.18$36.750
Sep 8, 2025 – Sep 12, 2025$36.57$37.41$34.26$35.880
Sep 15, 2025 – Sep 19, 2025$36.54$38.36$36.25$36.490
Sep 22, 2025 – Sep 26, 2025$36.44$41.26$36.20$39.380
Sep 29, 2025 – Oct 3, 2025$39.66$41.62$37.42$41.520
Oct 6, 2025 – Oct 10, 2025$41.71$44.01$41.44$41.900
Oct 13, 2025 – Oct 17, 2025$42.65$45.53$42.01$43.290
Oct 20, 2025 – Oct 24, 2025$44.11$44.97$42.54$42.810
Oct 27, 2025 – Oct 31, 2025$42.99$44.16$38.89$41.100
Nov 3, 2025 – Nov 7, 2025$40.61$40.90$23.13$23.410
Nov 10, 2025 – Nov 14, 2025$23.55$24.51$15.91$17.490
Nov 17, 2025 – Nov 21, 2025$17.42$20.21$16.21$17.010
Nov 24, 2025 – Nov 28, 2025$17.38$19.46$16.66$19.040
Dec 1, 2025 – Dec 5, 2025$18.75$20.54$18.53$19.580
Dec 8, 2025 – Dec 12, 2025$19.74$25.92$19.74$23.220
Dec 15, 2025 – Dec 19, 2025$23.36$24.03$21.64$21.730
Dec 22, 2025 – Dec 26, 2025$21.77$23.09$20.88$22.510
Dec 29, 2025 – Jan 2, 2026$22.36$22.81$20.45$20.570
Jan 5, 2026 – Jan 9, 2026$20.46$23.18$19.33$22.890
Jan 12, 2026 – Jan 16, 2026$22.91$24.18$22.21$23.800
Jan 19, 2026 – Jan 23, 2026$23.16$25.00$22.74$24.240
Jan 26, 2026 – Jan 30, 2026$24.24$24.76$23.04$24.250
Feb 2, 2026 – Feb 6, 2026$23.83$25.50$22.26$24.240
Feb 9, 2026 – Feb 13, 2026$24.24$27.28$23.56$26.400
Feb 16, 2026 – Feb 20, 2026$26.55$28.65$17.38$18.550
Feb 23, 2026 – Feb 27, 2026$18.14$19.15$16.37$18.720
Mar 2, 2026 – Mar 6, 2026$18.20$23.47$18.12$23.040
Mar 9, 2026 – Mar 13, 2026$22.74$22.95$18.60$18.780
Mar 16, 2026 – Mar 20, 2026$18.80$21.21$18.00$18.030
Mar 23, 2026 – Mar 27, 2026$18.41$19.42$17.20$17.600
Mar 30, 2026 – Apr 2, 2026$17.72$19.26$17.25$18.980
Apr 6, 2026 – Apr 10, 2026$19.00$21.33$18.80$20.290
Apr 13, 2026 – Apr 17, 2026$20.24$24.28$19.76$23.600
Apr 20, 2026 – Apr 24, 2026$23.44$24.73$22.70$24.440
Apr 27, 2026 – May 1, 2026$24.57$25.18$21.95$23.130
May 4, 2026 – May 8, 2026$16.47$18.63$14.80$16.630
May 11, 2026 – May 15, 2026$16.68$17.23$15.50$16.460
May 18, 2026 – May 22, 2026$16.86$18.69$16.70$18.160
May 25, 2026 – May 29, 2026$20.15$21.72$17.18$17.760
Jun 1, 2026 – Jun 5, 2026$17.26$18.06$16.28$16.830
Jun 8, 2026 – Jun 12, 2026$17.08$17.95$14.41$15.860
Jun 15, 2026 – Jun 18, 2026$16.04$17.65$14.13$14.190
Jun 22, 2026 – Jun 26, 2026$14.04$15.88$12.84$13.410
Jun 29, 2026 – Jul 2, 2026$13.69$14.68$12.33$12.990
Jul 6, 2026 – Jul 10, 2026$13.20$13.48$11.43$12.610
Jul 13, 2026 – Jul 17, 2026$12.75$13.45$10.93$10.970
Jul 20, 2026 – Jul 24, 2026$11.03$13.25$10.96$11.850
Jul 27, 2026 – Jul 31, 2026$11.95$13.50$11.79$13.470
Aug 3, 2026 – Aug 7, 2026$13.62$13.74$8.98$9.900
Aug 10, 2026 – Aug 14, 2026$9.98$11.45$9.40$11.290
Aug 17, 2026 – Aug 21, 2026$11.06$11.13$9.00$9.170
Aug 24, 2026 – Aug 28, 2026$9.05$10.23$9.05$9.480
Aug 31, 2026 – Sep 4, 2026$9.42$10.42$8.88$10.050

Valuation

MetricValueUpside
IC Value$7.51-25%
P/E-4.94
P/B-14.10
P/S0.92
EV/EBITDA19.44
PEG
P/TBV-1.69

Valuation history

Annual price overlaid with each model's fair value. Y-axis is log scale.

Annual price and model valuations for CCOI, USD per share
YearPriceAIICGraham-DoddGraham Formula
2011$10.09$24.28
2012$14.55$20.52
2013$20.77$43.44
2014$20.31$14.78
2015$22.55$20.36
2016$25.47$21.52
2017$29.82$26.89
2018$33.72$27.47
2019$62.81$37.00
2020$48.40$29.52
2021$49.47$27.86
2022$50.83$28.62
2023$59.94$240.65
2024$66.92$29.24
2025$18.78$13.18

Historic valuation ratios

Pick a category, then toggle metrics to compare.

USD millions

Line items

    USD millions

    Line items

      USD millions

      Line items

        About Cogent Communications Holdings, Inc.

        Cogent Communications Holdings, Inc., founded in 1999 and based in Washington, D.C., functions as a multinational provider of high-speed internet connectivity, private networking solutions, and data center co-location services. Its extensive reach covers clients across North America, Europe, Asia, South America, Australia, and Africa. The company delivers its core services, including rapid internet access and secure private networks, in two primary ways: directly to customers located within buildings physically connected to its network (referred to as on-net services), and to those outside this direct infrastructure (off-net services). For corporate customers requiring off-net connections, Cogent frequently utilizes other carriers' circuits to complete the final segment of the network link to the customer's premises. Cogent serves a broad spectrum of organizations, from professional services firms like legal practices, financial institutions, advertising and marketing agencies, healthcare providers, and educational institutions, to other key players in the communications sector. This includes other internet service providers, telephone and cable television companies, web hosting providers, media and mobile phone operators, content delivery networks, and commercial content/application developers. Furthermore, Cogent operates 54 data centers, allowing customers to house their equipment securely and connect directly to its network. The company boasts a significant infrastructure presence, providing facilities to 3,035 buildings in total, with direct on-net services available to 1,817 multi-tenant office buildings. Cogent primarily caters to small and medium-sized enterprises, communications service providers, and organizations with substantial bandwidth demands.

        CEO
        David Schaeffer
        Employees
        1.83K
        Beta
        0.78

        Peer comparison

        Same-industry comparables, ranked by market cap.

        Scroll horizontally for additional metrics. Ticker column stays fixed.

        Peer comparison for CCOI: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
        Basic InfoIC ValuationCore ValuationProfitabilityLeverage & LiquidityGrowthCash FlowDividendsEnterprise ValueRisk
        TickerCompany NamePriceMarket CapValueUpsideP/EP/BP/SEV/EBITDAPEGP/TBVGross MarginOperating MarginNet MarginROEROICROADebt/EquityInterest CoverageCurrent RatioQuick RatioNet Debt/EBITDAEPS GrowthSales GrowthFCF GrowthFCF YieldOp Cash Flow RatioCash ROICDividend YieldDividend PayoutShareholder YieldEV/EBITEV/FCFEV/SalesAltman Z-Score
        CCOICogent Communications Hol…$9.92644.5M$13.18+33%-4.94-14.100.9219.44-1.6917.49%-10.64%-18.67%-229.15%-3.07%-5.81%-45.91-0.642.041.7314.61-11.63%-5.82%-2.70%-22.02%-0.05-7.89%16.67%-82.40%18.53%-34.93-18.303.720.14
        ATEXAnterix Inc.$99.261.94B$102.13+3%13.744.75191.57-27.97-25.7492.86%-640.35%1394.17%43.27%-27.88%22.71%0.023.333.032.29-891.80%7.79%-111.55%0.44%0.153.88%0.00%0.00%4.27%-27.66210.09177.092.71
        ATNIATN International, Inc.$31.97491.73M$34.76+9%-24.560.820.505.970.8537.32%5.99%-2.05%-3.19%3.47%-0.88%1.560.911.260.483.65-43.68%-0.15%158.80%12.00%0.514.12%4.28%-105.10%16.80%21.6221.471.301.04
        CABOCable One, Inc.$37.32211.71M$371.53+896%-1.790.440.42152.04-0.4651.34%26.50%-23.74%-22.07%6.57%-5.88%2.233.060.400.28125.69-2550.00%-4.95%-26.39%43.62%0.745.72%2.70%-4.80%66.35%9.2513.232.450.83
        CHTRCharter Communications, I…$152.5720.56B$263.64+73%5.111.840.545.95144.23-0.3646.32%24.33%9.10%36.45%9.21%3.79%6.052.640.390.314.563.55%-0.56%39.77%14.98%1.213.95%0.00%0.00%17.40%9.4728.552.300.66
        IDTIDT Corporation$65.081.62B$67.48+4%14.423.840.957.2277.944.2836.23%8.15%6.18%29.43%143.70%13.80%0.001.781.01-1.7718.50%2.13%79.34%9.08%0.43198.39%0.47%6.80%7.32%9.148.630.755.66
        IHSIHS Holding Limited$8.352.81B$22.05+164%4.42-10.931.743.91-3.4254.63%16.82%9.08%-176.01%8.78%14.17%-13.970.842.080.831.93-108.57%-7.55%-9.30%15.20%0.5615.75%0.00%0.00%23.23%20.4113.013.43-0.86
        IRDMIridium Communications In…$49.935.29B$40.01-20%23.105.713.039.78180.929.5577.33%27.07%13.12%22.01%8.61%4.40%3.812.402.481.703.7812.77%4.93%-2.05%11.35%3.5813.58%2.38%55.00%11.31%18.2514.364.941.26
        KTKT Corporation$18.508.92B$29.08+57%8.250.850.533.323.050.9464.05%9.17%6.08%10.76%8.23%4.30%0.697.081.200.931.30270.87%7.10%-36.78%9.06%0.435.70%3.89%32.10%5.57%8.5816.310.791.62
        LBRDALiberty Broadband Corpora…$35.935.17B-2.701.27-2.841.270.00%0.00%0.00%-34.55%-0.26%-20.97%0.31-0.330.100.06-0.54-407.73%-100.00%128.67%-4.52%-0.33-3.29%0.00%0.00%13.61%-247.75-27.281.89
        LBRDKLiberty Broadband Corpora…$35.885.14B-2.711.27-2.851.270.00%0.00%0.00%-34.55%-0.26%-20.97%0.31-0.330.100.06-0.54-407.73%-100.00%128.67%-4.51%-0.33-3.29%0.00%0.00%13.56%-248.47-27.351.90
        LBRDPLiberty Broadband Corpora…$21.79159.07M-1.240.58-1.590.580.00%0.00%0.00%-34.55%-0.26%-20.97%0.31-0.330.100.06-0.54-407.73%-100.00%128.67%-9.87%-0.33-3.29%0.00%0.00%29.69%-138.98-15.301.14
        LBTYALiberty Global plc$10.553.6B$2.49-76%-0.620.450.91-2.210.9165.76%1.37%-146.32%-64.22%0.35%-29.55%1.040.131.080.89-1.43-564.78%12.36%-111.74%-2.98%0.38-0.70%0.00%0.00%4.34%186.34-94.162.550.76
        OOMAOoma, Inc.$21.97603.62M$34.83+59%59.304.121.4023.47-19.7661.13%1.56%2.36%7.25%3.71%3.43%0.790.930.452.85-188.46%6.52%9.62%5.77%0.3919.28%0.00%0.00%4.38%102.4619.731.592.12
        SHENShenandoah Telecommunicat…$13.48746.32M$6.83-49%-24.550.922.2612.361.1226.86%-6.17%-11.01%-3.66%-1.24%-1.80%0.73-0.870.900.565.34-120.06%9.08%0.55%-31.89%0.93-18.42%0.80%-19.60%0.80%-64.51-5.523.981.19
        TIMBTIM S.A.$18.438.8B$48.03+161%14.032.522.277.5269.706.3853.93%25.03%16.20%17.12%15.18%7.61%1.193.240.890.792.5820.13%4.62%14.36%14.71%0.8821.44%8.86%124.30%10.09%12.499.353.132.17
        TLKPerusahaan Perseroan (Per…$15.1014.89B$22.18+47%2.221.984.502.3967.12%23.25%11.92%0.00%15.13%0.00%0.576.550.820.670.55-23.68%-2.15%19.20%13.08%0.8621.50%7.23%8.04%9.698.682.252.63

        Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($7.51 ÷ $10.05) − 1 = -25.27% (IC, example).