14-day Premium Trial Subscription Sign Up For FreeGet Free

No Pain, No Gain.Week 21 On Stock Market Click to watch.

Cogent Communications Holdings Stock Forecast

NASDAQ:CCOI BUY SELL

$57.25 (-0.59%)

Volume: 196.402k

Closed: May 23, 2022

Hollow Logo Score: -1.696

Cogent Communications Holdings Stock Forecast

BUY SELL NASDAQ:CCOI
$57.25 (-0.59%)

Volume: 196.402k

Closed: May 23, 2022

Score Hollow Logo -1.696

Cogent Communications Holdings Stock Price (Quote) NASDAQ:CCOI

$57.25 ( -0.59% ) Monday, 23rd May 2022

Range Low Price High Price Comment
30 days $55.16 $64.31 Monday, 23rd May 2022 CCOI stock ended at $57.25. This is 0.59% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.73% from a day low at $56.73 to a day high of $58.28.
90 days $55.16 $72.21
52 weeks $55.16 $80.50

Historical Cogent Communications Holdings prices

Date Open High Low Close Volume
2022-05-23 $57.70 $58.28 $56.73 $57.25 196 402
2022-05-20 $56.12 $57.62 $55.75 $57.59 375 359
2022-05-19 $55.37 $56.05 $55.16 $55.66 376 150
2022-05-18 $57.08 $58.00 $55.55 $55.82 371 684
2022-05-17 $58.82 $58.95 $57.47 $57.83 423 713
2022-05-16 $59.33 $59.77 $58.05 $58.34 419 337
2022-05-13 $59.15 $59.58 $58.00 $59.17 254 261
2022-05-12 $56.78 $58.69 $56.62 $58.47 348 962
2022-05-11 $57.39 $59.69 $57.38 $57.62 371 199
2022-05-10 $58.88 $60.20 $56.67 $57.43 351 457
2022-05-09 $60.00 $60.47 $58.41 $58.56 277 588
2022-05-06 $61.87 $62.39 $59.58 $60.07 384 212
2022-05-05 $63.17 $64.11 $59.52 $61.58 383 371
2022-05-04 $60.91 $64.09 $60.56 $63.69 299 288
2022-05-03 $59.91 $61.16 $59.05 $60.81 337 143
2022-05-02 $58.59 $61.46 $58.31 $60.08 657 154
2022-04-29 $61.43 $61.43 $56.53 $58.50 1 054 195
2022-04-28 $62.33 $62.48 $60.81 $61.55 159 418
2022-04-27 $61.00 $61.87 $60.35 $61.68 268 865
2022-04-26 $63.18 $63.56 $60.87 $60.95 188 833
2022-04-25 $63.69 $64.31 $62.42 $63.72 378 774
2022-04-22 $65.58 $65.87 $64.09 $64.35 126 668
2022-04-21 $66.22 $68.11 $65.03 $65.47 193 700
2022-04-20 $65.86 $66.03 $65.23 $65.66 162 800
2022-04-19 $64.71 $66.15 $64.71 $65.94 218 000
2022-04-18 $66.08 $66.49 $64.64 $64.72 169 800
2022-04-14 $67.44 $67.68 $66.30 $66.45 148 843
2022-04-13 $67.59 $68.18 $67.01 $67.34 234 486
2022-04-12 $68.68 $69.16 $67.29 $67.59 216 496
2022-04-11 $68.74 $69.18 $67.74 $67.92 174 403
2022-04-08 $70.71 $70.83 $68.55 $68.56 286 200
2022-04-07 $71.82 $72.14 $69.91 $70.61 244 700
2022-04-06 $70.04 $72.21 $70.00 $71.94 391 000
2022-04-05 $69.18 $70.83 $69.00 $70.32 371 700
2022-04-04 $68.67 $69.10 $67.95 $68.94 276 700
2022-04-01 $66.41 $68.93 $66.26 $68.82 320 181
2022-03-31 $64.80 $66.45 $64.63 $66.40 339 409
2022-03-30 $65.59 $65.69 $64.54 $64.66 110 648
2022-03-29 $63.76 $65.68 $63.76 $65.58 347 400
2022-03-28 $62.02 $63.44 $61.74 $63.28 242 800
2022-03-25 $62.15 $62.59 $61.65 $61.76 282 900
2022-03-24 $61.69 $62.08 $61.30 $61.97 203 400
2022-03-23 $62.58 $63.00 $61.30 $61.52 200 400
2022-03-22 $62.26 $63.31 $61.80 $62.70 239 310
2022-03-21 $64.95 $64.96 $61.95 $62.33 238 831
2022-03-18 $64.00 $65.56 $64.00 $64.90 557 203
2022-03-17 $62.96 $64.41 $62.50 $63.90 177 700
2022-03-16 $63.33 $63.77 $62.01 $63.19 271 700
2022-03-15 $63.60 $63.79 $61.86 $63.19 230 700
2022-03-14 $63.00 $63.77 $62.73 $62.96 323 100

About Cogent Communications Holdings

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.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