NASDAQ:CCOI
$69.15
(
-1.16%
)
Friday, 3rd Feb 2023
Cogent Communications Holdings Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $57.80 | $71.32 | Friday, 3rd Feb 2023 CCOI stock ended at $69.15. This is 1.16% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.90% from a day low at $67.91 to a day high of $69.88. |
| 90 days | $53.20 | $71.32 | |
| 52 weeks | $46.75 | $72.21 |
Historical Cogent Communications Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $69.64 | $69.88 | $67.91 | $69.15 | 313 012 |
| 2023-02-02 | $70.53 | $71.32 | $69.41 | $69.96 | 299 805 |
| 2023-02-01 | $68.36 | $70.52 | $68.36 | $70.40 | 260 897 |
| 2023-01-31 | $67.94 | $68.65 | $67.73 | $68.57 | 224 247 |
| 2023-01-30 | $67.92 | $69.00 | $67.78 | $68.08 | 159 509 |
| 2023-01-27 | $68.15 | $68.31 | $67.38 | $68.03 | 156 915 |
| 2023-01-26 | $67.35 | $68.14 | $66.89 | $68.05 | 209 811 |
| 2023-01-25 | $66.64 | $67.27 | $66.28 | $67.09 | 175 470 |
| 2023-01-24 | $66.76 | $67.39 | $66.48 | $66.64 | 170 195 |
| 2023-01-23 | $67.66 | $68.55 | $66.61 | $66.64 | 206 209 |
| 2023-01-20 | $66.38 | $67.74 | $65.59 | $67.66 | 239 100 |
| 2023-01-19 | $66.26 | $66.40 | $65.01 | $66.15 | 360 200 |
| 2023-01-18 | $66.00 | $66.60 | $65.76 | $66.44 | 405 800 |
| 2023-01-17 | $65.46 | $66.43 | $64.76 | $66.11 | 326 843 |
| 2023-01-13 | $64.30 | $65.56 | $64.30 | $65.19 | 392 400 |
| 2023-01-12 | $63.77 | $64.72 | $63.66 | $64.36 | 363 800 |
| 2023-01-11 | $61.80 | $63.45 | $61.75 | $63.45 | 292 900 |
| 2023-01-10 | $61.13 | $61.53 | $60.52 | $61.49 | 241 900 |
| 2023-01-09 | $60.84 | $61.55 | $60.50 | $60.85 | 303 100 |
| 2023-01-06 | $59.10 | $60.94 | $58.67 | $60.87 | 284 300 |
| 2023-01-05 | $58.37 | $58.94 | $57.88 | $58.52 | 174 130 |
| 2023-01-04 | $58.28 | $58.94 | $57.80 | $58.32 | 264 732 |
| 2023-01-03 | $57.18 | $58.10 | $56.66 | $57.74 | 287 819 |
| 2022-12-30 | $56.50 | $57.31 | $56.05 | $57.08 | 190 673 |
| 2022-12-29 | $56.31 | $57.29 | $56.02 | $56.79 | 165 659 |
| 2022-12-28 | $57.01 | $57.30 | $55.91 | $55.94 | 144 825 |
| 2022-12-27 | $57.17 | $57.85 | $56.47 | $56.83 | 224 695 |
| 2022-12-23 | $56.62 | $57.29 | $56.25 | $57.23 | 205 241 |
| 2022-12-22 | $56.13 | $56.72 | $55.11 | $56.68 | 267 757 |
| 2022-12-21 | $55.40 | $56.36 | $55.13 | $56.26 | 217 181 |
| 2022-12-20 | $55.28 | $55.60 | $54.61 | $55.21 | 160 146 |
| 2022-12-19 | $54.81 | $55.91 | $54.57 | $55.14 | 319 299 |
| 2022-12-16 | $55.27 | $55.64 | $54.73 | $55.04 | 689 802 |
| 2022-12-15 | $55.95 | $56.05 | $54.89 | $55.58 | 267 082 |
| 2022-12-14 | $56.49 | $57.34 | $55.94 | $56.14 | 315 997 |
| 2022-12-13 | $56.95 | $57.30 | $56.04 | $56.28 | 428 171 |
| 2022-12-12 | $56.75 | $56.96 | $54.75 | $55.65 | 521 907 |
| 2022-12-09 | $56.38 | $57.25 | $56.01 | $56.84 | 305 771 |
| 2022-12-08 | $56.72 | $57.39 | $56.28 | $56.58 | 231 997 |
| 2022-12-07 | $57.87 | $58.31 | $56.19 | $56.40 | 251 992 |
| 2022-12-06 | $57.92 | $58.29 | $56.64 | $57.57 | 305 761 |
| 2022-12-05 | $57.51 | $57.89 | $56.78 | $57.87 | 372 435 |
| 2022-12-02 | $57.12 | $57.83 | $56.03 | $57.51 | 289 067 |
| 2022-12-01 | $58.22 | $59.57 | $57.39 | $57.64 | 230 858 |
| 2022-11-30 | $56.27 | $58.11 | $55.86 | $58.05 | 402 157 |
| 2022-11-29 | $57.56 | $57.97 | $56.46 | $56.57 | 196 095 |
| 2022-11-28 | $58.47 | $58.67 | $57.49 | $57.84 | 186 649 |
| 2022-11-25 | $58.00 | $58.86 | $57.94 | $58.66 | 94 109 |
| 2022-11-23 | $58.50 | $58.79 | $57.23 | $57.77 | 123 940 |
| 2022-11-22 | $57.85 | $58.63 | $57.47 | $58.35 | 267 632 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
