NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$65.79
+0.86 (+1.32%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.64 | $65.95 | Friday, 26th Apr 2024 CCOI stock ended at $65.79. This is 1.32% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.31% from a day low at $65.10 to a day high of $65.95. |
| 90 days | $61.58 | $86.00 | |
| 52 weeks | $57.35 | $86.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $69.02 | $69.57 | $68.42 | $69.04 | 181 237 |
| Apr 27, 2023 | $66.73 | $68.95 | $66.73 | $68.59 | 211 356 |
| Apr 26, 2023 | $68.51 | $69.09 | $66.44 | $66.47 | 246 573 |
| Apr 25, 2023 | $67.85 | $68.98 | $67.85 | $68.51 | 170 681 |
| Apr 24, 2023 | $67.46 | $68.54 | $67.46 | $68.16 | 130 942 |
| Apr 21, 2023 | $67.56 | $67.99 | $66.84 | $67.33 | 214 694 |
| Apr 20, 2023 | $68.00 | $68.01 | $66.18 | $67.40 | 279 398 |
| Apr 19, 2023 | $69.62 | $69.62 | $68.02 | $68.15 | 237 947 |
| Apr 18, 2023 | $70.38 | $70.38 | $69.58 | $69.68 | 187 863 |
| Apr 17, 2023 | $69.31 | $70.21 | $69.20 | $70.04 | 226 198 |
| Apr 14, 2023 | $69.32 | $69.63 | $68.50 | $69.02 | 222 045 |
| Apr 13, 2023 | $68.62 | $69.39 | $68.25 | $69.32 | 256 130 |
| Apr 12, 2023 | $66.96 | $68.90 | $66.90 | $68.62 | 313 720 |
| Apr 11, 2023 | $65.22 | $66.65 | $65.07 | $66.28 | 442 104 |
| Apr 10, 2023 | $64.27 | $65.33 | $64.14 | $65.22 | 226 003 |
| Apr 06, 2023 | $64.34 | $64.73 | $63.75 | $64.66 | 248 461 |
| Apr 05, 2023 | $63.41 | $64.22 | $63.39 | $64.06 | 199 699 |
| Apr 04, 2023 | $63.33 | $63.37 | $62.71 | $63.36 | 167 783 |
| Apr 03, 2023 | $63.59 | $63.82 | $62.69 | $63.17 | 218 718 |
| Mar 31, 2023 | $62.76 | $63.80 | $62.49 | $63.72 | 276 641 |
| Mar 30, 2023 | $62.07 | $62.76 | $61.69 | $62.42 | 264 175 |
| Mar 29, 2023 | $61.17 | $61.91 | $60.71 | $61.77 | 275 545 |
| Mar 28, 2023 | $60.42 | $61.13 | $60.41 | $60.88 | 196 155 |
| Mar 27, 2023 | $59.88 | $60.91 | $59.88 | $60.80 | 278 111 |
| Mar 24, 2023 | $60.27 | $60.30 | $59.55 | $59.68 | 382 526 |
