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 |
| Mar 23, 2023 | $61.34 | $62.00 | $60.27 | $60.60 | 324 635 |
| Mar 22, 2023 | $62.35 | $62.56 | $61.10 | $61.17 | 262 723 |
| Mar 21, 2023 | $63.99 | $64.99 | $62.41 | $62.75 | 309 980 |
| Mar 20, 2023 | $62.13 | $63.82 | $62.13 | $63.30 | 272 529 |
| Mar 17, 2023 | $62.12 | $62.57 | $61.39 | $61.95 | 1 312 610 |
| Mar 16, 2023 | $60.88 | $62.45 | $60.54 | $62.35 | 332 911 |
| Mar 15, 2023 | $61.02 | $61.64 | $60.80 | $61.41 | 513 049 |
| Mar 14, 2023 | $62.21 | $62.21 | $60.61 | $61.81 | 415 129 |
| Mar 13, 2023 | $60.44 | $62.58 | $60.25 | $61.05 | 469 919 |
| Mar 10, 2023 | $60.65 | $61.15 | $60.15 | $60.96 | 372 151 |
| Mar 09, 2023 | $61.77 | $62.12 | $60.86 | $60.93 | 268 037 |
| Mar 08, 2023 | $62.74 | $62.83 | $61.96 | $62.40 | 180 914 |
| Mar 07, 2023 | $64.44 | $64.44 | $62.27 | $62.72 | 183 558 |
| Mar 06, 2023 | $64.08 | $64.44 | $63.48 | $63.96 | 308 248 |
| Mar 03, 2023 | $64.49 | $64.72 | $63.68 | $64.08 | 192 438 |
| Mar 02, 2023 | $64.70 | $64.98 | $64.05 | $64.09 | 276 183 |
| Mar 01, 2023 | $64.43 | $64.96 | $63.99 | $64.84 | 235 534 |
| Feb 28, 2023 | $64.66 | $65.49 | $64.30 | $64.74 | 374 363 |
| Feb 27, 2023 | $63.43 | $64.96 | $63.19 | $64.88 | 616 169 |
| Feb 24, 2023 | $61.52 | $63.36 | $61.03 | $62.80 | 391 425 |
| Feb 23, 2023 | $66.51 | $66.51 | $61.67 | $61.99 | 485 769 |
| Feb 22, 2023 | $65.80 | $65.96 | $65.00 | $65.69 | 334 119 |
| Feb 21, 2023 | $67.38 | $67.54 | $65.29 | $65.61 | 293 991 |
| Feb 17, 2023 | $67.67 | $68.46 | $67.20 | $68.03 | 454 959 |
| Feb 16, 2023 | $66.49 | $68.01 | $66.30 | $67.17 | 236 369 |
