NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$63.40
+0.330 (+0.523%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.64 | $66.46 | Wednesday, 8th May 2024 CCOI stock ended at $63.40. This is 0.523% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.57% from a day low at $62.75 to a day high of $63.74. |
| 90 days | $61.58 | $86.00 | |
| 52 weeks | $57.35 | $86.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 15, 2023 | $66.22 | $66.89 | $65.72 | $66.65 | 181 759 |
| Feb 14, 2023 | $67.06 | $67.28 | $66.10 | $66.50 | 160 538 |
| Feb 13, 2023 | $66.31 | $67.21 | $66.27 | $67.02 | 182 433 |
| Feb 10, 2023 | $66.18 | $66.39 | $65.62 | $66.19 | 236 562 |
| Feb 09, 2023 | $67.92 | $67.92 | $66.11 | $66.25 | 176 038 |
| Feb 08, 2023 | $68.18 | $68.46 | $66.98 | $67.46 | 168 515 |
| Feb 07, 2023 | $68.57 | $68.81 | $67.58 | $68.60 | 265 098 |
| Feb 06, 2023 | $69.02 | $69.02 | $67.94 | $68.62 | 209 445 |
| Feb 03, 2023 | $69.64 | $69.88 | $67.91 | $69.15 | 313 012 |
| Feb 02, 2023 | $70.53 | $71.32 | $69.41 | $69.96 | 299 805 |
| Feb 01, 2023 | $68.36 | $70.52 | $68.36 | $70.40 | 260 897 |
| Jan 31, 2023 | $67.94 | $68.65 | $67.73 | $68.57 | 224 247 |
| Jan 30, 2023 | $67.92 | $69.00 | $67.78 | $68.08 | 159 509 |
| Jan 27, 2023 | $68.15 | $68.31 | $67.38 | $68.03 | 156 915 |
| Jan 26, 2023 | $67.35 | $68.14 | $66.89 | $68.05 | 209 811 |
| Jan 25, 2023 | $66.64 | $67.27 | $66.28 | $67.09 | 175 470 |
| Jan 24, 2023 | $66.76 | $67.39 | $66.48 | $66.64 | 170 195 |
