GBDC Stock +24.76% Since The Golden Star Was Identified GBDC Stock +24.76% Since The Golden Star Was Identified Unlock Golden Star List

Range Low Price High Price Comment
30 days $61.58 $65.90 Friday, 19th Apr 2024 CCOI stock ended at $63.29. This is 0.253% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.69% from a day low at $62.92 to a day high of $63.99.
90 days $61.58 $86.00
52 weeks $57.35 $86.00

Historical Cogent Communications Holdings prices

Date Open High Low Close Volume
2024-04-19 $62.92 $63.99 $62.92 $63.29 304 280
2024-04-18 $61.96 $63.33 $61.80 $63.13 399 191
2024-04-17 $62.95 $63.13 $61.64 $61.95 404 308
2024-04-16 $62.88 $63.28 $61.65 $62.95 368 696
2024-04-15 $63.00 $63.83 $62.59 $63.03 355 195
2024-04-12 $65.01 $65.13 $62.90 $63.00 591 829
2024-04-11 $64.57 $65.43 $64.50 $65.29 435 571
2024-04-10 $64.27 $64.74 $63.62 $64.57 522 283
2024-04-09 $64.76 $64.99 $64.30 $64.86 313 800
2024-04-08 $63.76 $64.68 $63.56 $64.34 381 441
2024-04-05 $63.61 $64.21 $63.07 $63.33 466 702
2024-04-04 $63.77 $64.63 $63.64 $63.70 464 083
2024-04-03 $62.94 $63.77 $62.46 $63.70 360 420
2024-04-02 $63.91 $64.21 $62.46 $62.94 597 421
2024-04-01 $65.90 $65.90 $63.97 $64.17 478 107
2024-03-28 $65.00 $65.45 $64.50 $65.33 462 637
2024-03-27 $63.47 $65.13 $63.47 $64.81 338 656
2024-03-26 $63.35 $63.65 $62.60 $62.89 267 493
2024-03-25 $63.10 $63.46 $62.53 $62.92 235 644
2024-03-22 $63.03 $63.39 $61.99 $62.68 323 077
2024-03-21 $63.00 $64.15 $62.33 $62.70 383 678
2024-03-20 $61.76 $63.01 $61.58 $62.84 528 784
2024-03-19 $63.23 $63.28 $61.84 $61.94 585 054
2024-03-18 $65.00 $65.19 $63.53 $63.60 565 323
2024-03-15 $64.16 $65.25 $63.50 $64.93 1 250 213
Click to get the best stock tips daily for free!

About Cogent Communications Holdings

Cogent Communications Holdings Cogent Communications Holdings, Inc., through its subsidiaries, provides high-speed Internet access, private network, and data center colocation space services in North America, Europe, Asia, South America, Australia, and Africa. The company offers on-net Internet access and private network services to law firms, financial services firms, and advertising and marketing firms, as well as heath care providers, educational institutions and other prof... CCOI Profile

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