NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$64.32
-0.190 (-0.295%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.64 | $65.90 | Tuesday, 23rd Apr 2024 CCOI stock ended at $64.32. This is 0.295% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.05% from a day low at $64.27 to a day high of $65.59. |
| 90 days | $61.58 | $86.00 | |
| 52 weeks | $57.35 | $86.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $64.74 | $65.59 | $64.27 | $64.32 | 337 423 |
| Apr 22, 2024 | $63.99 | $64.85 | $62.98 | $64.51 | 347 211 |
| Apr 19, 2024 | $62.92 | $63.99 | $62.92 | $63.29 | 304 280 |
| Apr 18, 2024 | $61.96 | $63.33 | $61.80 | $63.13 | 399 191 |
| Apr 17, 2024 | $62.95 | $63.13 | $61.64 | $61.95 | 404 308 |
| Apr 16, 2024 | $62.88 | $63.28 | $61.65 | $62.95 | 368 696 |
| Apr 15, 2024 | $63.00 | $63.83 | $62.59 | $63.03 | 355 195 |
| Apr 12, 2024 | $65.01 | $65.13 | $62.90 | $63.00 | 591 829 |
| Apr 11, 2024 | $64.57 | $65.43 | $64.50 | $65.29 | 435 571 |
| Apr 10, 2024 | $64.27 | $64.74 | $63.62 | $64.57 | 522 283 |
| Apr 09, 2024 | $64.76 | $64.99 | $64.30 | $64.86 | 313 800 |
| Apr 08, 2024 | $63.76 | $64.68 | $63.56 | $64.34 | 381 441 |
| Apr 05, 2024 | $63.61 | $64.21 | $63.07 | $63.33 | 466 702 |
| Apr 04, 2024 | $63.77 | $64.63 | $63.64 | $63.70 | 464 083 |
| Apr 03, 2024 | $62.94 | $63.77 | $62.46 | $63.70 | 360 420 |
| Apr 02, 2024 | $63.91 | $64.21 | $62.46 | $62.94 | 597 421 |
| Apr 01, 2024 | $65.90 | $65.90 | $63.97 | $64.17 | 478 107 |
| Mar 28, 2024 | $65.00 | $65.45 | $64.50 | $65.33 | 462 637 |
| Mar 27, 2024 | $63.47 | $65.13 | $63.47 | $64.81 | 338 656 |
| Mar 26, 2024 | $63.35 | $63.65 | $62.60 | $62.89 | 267 493 |
| Mar 25, 2024 | $63.10 | $63.46 | $62.53 | $62.92 | 235 644 |
| Mar 22, 2024 | $63.03 | $63.39 | $61.99 | $62.68 | 323 077 |
| Mar 21, 2024 | $63.00 | $64.15 | $62.33 | $62.70 | 383 678 |
| Mar 20, 2024 | $61.76 | $63.01 | $61.58 | $62.84 | 528 784 |
| Mar 19, 2024 | $63.23 | $63.28 | $61.84 | $61.94 | 585 054 |
