$69.15 (-1.16%)

Volume: 313.012k

Closed: Feb 03, 2023

Hollow Logo Score: 0.885
Cogent Communications Holdings Stock
$69.15 (-1.16%)

Volume: 313.012k

Closed: Feb 03, 2023

Score Hollow Logo 0.885
NASDAQ:CCOI

Cogent Communications Holdings Stock Price (Quote)

$69.15 ( -1.16% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

About Cogent Communications Holdings

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT