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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.