14-day Premium Trial Subscription Sign Up For FreeGet Free

Cogent Communications Holdings Stock Forecast NASDAQ:CCOI

$74.25 (0.99%)

Volume: 108k

Closed: Oct 22, 2021

Hollow Logo Score: 1.259

Cogent Communications Holdings Stock Forecast

$74.25 (0.99%)

Volume: 108k

Closed: Oct 22, 2021

Score Hollow Logo 1.259

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

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.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