GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Cogent Communications Holdings Stock Price (Quote) NASDAQ:CCOI

$78.33 ( -1.11% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $73.29 $79.63 Wednesday, 23rd Jun 2021 CCOI stock ended at $78.33. This is 1.11% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 1.84% from a day low at $78.20 to a day high of $79.63.
90 days $62.48 $80.00
52 weeks $53.20 $90.96

Historical Cogent Communications Holdings prices

Date Open High Low Close Volume
2021-06-23 $79.42 $79.63 $78.20 $78.33 272 400
2021-06-22 $78.95 $79.36 $78.45 $79.21 210 754
2021-06-21 $77.88 $78.84 $77.56 $78.76 240 438
2021-06-18 $77.26 $78.29 $76.84 $77.45 510 996
2021-06-17 $77.61 $78.04 $76.76 $77.61 178 867
2021-06-16 $77.76 $78.68 $76.98 $77.73 150 266
2021-06-15 $78.43 $78.52 $77.73 $78.00 142 014
2021-06-14 $76.93 $78.44 $76.93 $78.37 185 329
2021-06-11 $76.65 $76.73 $76.00 $76.72 128 198
2021-06-10 $76.17 $76.93 $75.93 $76.78 139 062
2021-06-09 $75.73 $76.36 $75.65 $75.96 134 018
2021-06-08 $76.41 $76.85 $75.12 $75.61 183 579
2021-06-07 $75.59 $77.09 $75.59 $76.61 261 288
2021-06-04 $75.53 $76.26 $75.31 $75.48 152 666
2021-06-03 $75.70 $76.27 $75.13 $75.45 214 854
2021-06-02 $75.50 $75.83 $74.82 $75.75 191 372
2021-06-01 $75.77 $76.23 $74.61 $74.81 216 528
2021-05-28 $74.81 $75.61 $74.73 $75.60 206 556
2021-05-27 $74.62 $75.03 $73.29 $74.63 348 347
2021-05-26 $75.27 $75.48 $74.03 $74.21 258 203
2021-05-25 $74.94 $75.00 $73.91 $74.72 375 157
2021-05-24 $74.33 $74.92 $73.70 $74.85 474 892
2021-05-21 $74.95 $75.50 $73.90 $73.94 340 903
2021-05-20 $73.90 $75.12 $73.90 $74.56 408 564
2021-05-19 $74.29 $75.27 $73.56 $74.18 385 020
2021-05-18 $75.05 $75.96 $74.68 $74.79 293 212
2021-05-17 $76.71 $76.71 $75.25 $75.41 261 436
2021-05-14 $77.31 $77.64 $76.30 $77.14 147 053
2021-05-13 $75.61 $77.03 $74.80 $76.83 268 919
2021-05-12 $76.36 $77.53 $75.76 $75.86 310 755
2021-05-11 $77.77 $78.09 $75.50 $76.87 402 861
2021-05-10 $80.00 $80.00 $79.00 $79.18 280 585
2021-05-07 $78.44 $79.18 $77.54 $78.00 188 260
2021-05-06 $76.89 $79.00 $76.77 $78.76 258 784
2021-05-05 $78.01 $78.24 $75.97 $77.63 334 364
2021-05-04 $78.50 $78.74 $77.29 $78.21 513 646
2021-05-03 $76.59 $76.90 $75.54 $76.09 383 384
2021-04-30 $73.99 $76.34 $73.80 $75.51 516 185
2021-04-29 $72.01 $74.08 $69.75 $72.74 511 339
2021-04-28 $69.37 $69.66 $68.23 $68.56 256 152
2021-04-27 $68.78 $69.28 $68.30 $69.05 193 246
2021-04-26 $68.24 $68.99 $67.85 $68.73 150 521
2021-04-23 $67.42 $68.67 $67.06 $68.41 189 880
2021-04-22 $68.73 $68.76 $67.29 $67.48 271 618
2021-04-21 $68.62 $69.92 $67.95 $68.96 308 331
2021-04-20 $68.99 $69.33 $68.28 $68.33 224 083
2021-04-19 $69.37 $69.46 $67.87 $68.96 279 624
2021-04-16 $69.52 $69.52 $68.24 $69.07 296 733
2021-04-15 $68.37 $69.06 $68.25 $68.98 280 523
2021-04-14 $69.05 $69.27 $68.59 $68.69 168 268

About Cogent Communications Holdings

Cogent Communications Holdings, Inc., through its subsidiaries, provides high-speed Internet access and Internet protocol communications services primarily to small and medium-sized businesses, communications service providers, and other bandwidth-intensive organizations in North America, Europe, and Japan. The company offers on-net Internet access services to bandwidth-intensive users, such as universities, other Internet service providers, tele... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT