Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
