Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cogent Communications Holdings Stock Price (Quote) NASDAQ:CCOI
$74.25 ( 0.99% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.82 | $74.75 | Friday, 22nd Oct 2021 CCOI stock ended at $74.25. This is 0.99% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.42% from a day low at $73.39 to a day high of $74.43. |
| 90 days | $69.82 | $78.72 | |
| 52 weeks | $53.20 | $80.00 |
Historical Cogent Communications Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $73.63 | $74.43 | $73.39 | $74.25 | 107 840 |
| 2021-10-21 | $72.94 | $73.61 | $72.75 | $73.52 | 132 293 |
| 2021-10-20 | $73.05 | $73.43 | $72.60 | $72.79 | 122 431 |
| 2021-10-19 | $73.68 | $73.72 | $72.84 | $72.99 | 100 718 |
| 2021-10-18 | $73.18 | $73.85 | $72.89 | $73.55 | 110 907 |
| 2021-10-15 | $74.58 | $74.75 | $73.00 | $73.19 | 204 574 |
| 2021-10-14 | $73.63 | $74.11 | $73.18 | $73.94 | 107 511 |
| 2021-10-13 | $73.87 | $73.87 | $72.32 | $72.93 | 128 573 |
| 2021-10-12 | $72.44 | $73.50 | $71.96 | $73.47 | 122 279 |
| 2021-10-11 | $72.34 | $73.13 | $71.86 | $72.11 | 100 929 |
| 2021-10-08 | $73.69 | $73.77 | $72.03 | $72.24 | 90 363 |
| 2021-10-07 | $73.10 | $74.04 | $72.87 | $73.39 | 209 741 |
| 2021-10-06 | $72.05 | $72.71 | $71.40 | $72.65 | 266 502 |
| 2021-10-05 | $72.94 | $72.94 | $71.95 | $72.48 | 218 815 |
| 2021-10-04 | $72.16 | $73.07 | $71.65 | $72.91 | 290 385 |
| 2021-10-01 | $71.21 | $72.36 | $69.82 | $72.16 | 224 418 |
| 2021-09-30 | $71.50 | $71.79 | $70.49 | $70.84 | 173 244 |
| 2021-09-29 | $70.57 | $71.89 | $70.30 | $71.44 | 125 306 |
| 2021-09-28 | $72.32 | $72.62 | $70.32 | $70.38 | 183 482 |
| 2021-09-27 | $72.69 | $72.80 | $71.60 | $72.49 | 158 639 |
| 2021-09-24 | $72.64 | $72.92 | $72.25 | $72.46 | 93 297 |
| 2021-09-23 | $72.27 | $73.12 | $71.54 | $72.73 | 166 324 |
| 2021-09-22 | $71.16 | $72.72 | $70.81 | $71.70 | 117 075 |
| 2021-09-21 | $72.28 | $72.82 | $70.85 | $71.02 | 169 946 |
| 2021-09-20 | $72.61 | $73.20 | $71.29 | $71.98 | 165 696 |
| 2021-09-17 | $72.22 | $73.44 | $71.55 | $73.17 | 1 033 299 |
| 2021-09-16 | $72.96 | $72.96 | $71.16 | $71.51 | 173 024 |
| 2021-09-15 | $72.75 | $73.66 | $72.28 | $73.12 | 154 708 |
| 2021-09-14 | $72.83 | $73.40 | $71.95 | $72.68 | 138 347 |
| 2021-09-13 | $72.30 | $72.99 | $71.99 | $72.63 | 113 882 |
| 2021-09-10 | $73.32 | $73.35 | $71.90 | $71.95 | 140 577 |
| 2021-09-09 | $74.47 | $74.47 | $73.12 | $73.13 | 135 982 |
| 2021-09-08 | $74.99 | $75.50 | $74.42 | $74.61 | 141 984 |
| 2021-09-07 | $74.77 | $75.63 | $73.68 | $74.95 | 144 593 |
| 2021-09-03 | $75.45 | $75.77 | $74.55 | $74.81 | 172 244 |
| 2021-09-02 | $74.81 | $75.45 | $74.49 | $75.41 | 151 749 |
| 2021-09-01 | $72.89 | $74.81 | $72.70 | $74.80 | 158 333 |
| 2021-08-31 | $72.80 | $72.99 | $71.78 | $72.58 | 281 536 |
| 2021-08-30 | $72.20 | $73.99 | $71.94 | $73.15 | 276 845 |
| 2021-08-27 | $72.03 | $72.74 | $71.63 | $71.93 | 231 330 |
| 2021-08-26 | $71.67 | $72.11 | $71.30 | $71.88 | 167 074 |
| 2021-08-25 | $71.65 | $71.91 | $70.75 | $71.88 | 171 820 |
| 2021-08-24 | $71.90 | $72.11 | $70.92 | $71.44 | 276 651 |
| 2021-08-23 | $71.45 | $71.84 | $71.41 | $71.64 | 137 904 |
| 2021-08-20 | $70.62 | $72.49 | $70.62 | $71.58 | 130 553 |
| 2021-08-19 | $70.99 | $71.30 | $70.18 | $70.69 | 178 664 |
| 2021-08-18 | $72.55 | $73.19 | $71.81 | $71.98 | 197 813 |
| 2021-08-17 | $72.42 | $72.99 | $72.03 | $72.57 | 196 239 |
| 2021-08-16 | $72.67 | $73.56 | $72.35 | $72.97 | 120 376 |
| 2021-08-13 | $72.46 | $73.30 | $72.26 | $72.67 | 210 676 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
