Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$61.70
-1.70 (-2.68%)
At Close: May 09, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $58.45 $66.46 Thursday, 9th May 2024 CCOI stock ended at $61.70. This is 2.68% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 10.11% from a day low at $58.45 to a day high of $64.36.
90 days $58.45 $86.00
52 weeks $57.35 $86.00

Historical Cogent Communications Holdings prices

Date Open High Low Close Volume
Jan 24, 2023 $66.76 $67.39 $66.48 $66.64 170 195
Jan 23, 2023 $67.66 $68.55 $66.61 $66.64 206 209
Jan 20, 2023 $66.38 $67.74 $65.59 $67.66 239 100
Jan 19, 2023 $66.26 $66.40 $65.01 $66.15 360 200
Jan 18, 2023 $66.00 $66.60 $65.76 $66.44 405 800
Jan 17, 2023 $65.46 $66.43 $64.76 $66.11 326 843
Jan 13, 2023 $64.30 $65.56 $64.30 $65.19 392 400
Jan 12, 2023 $63.77 $64.72 $63.66 $64.36 363 800
Jan 11, 2023 $61.80 $63.45 $61.75 $63.45 292 900
Jan 10, 2023 $61.13 $61.53 $60.52 $61.49 241 900
Jan 09, 2023 $60.84 $61.55 $60.50 $60.85 303 100
Jan 06, 2023 $59.10 $60.94 $58.67 $60.87 284 300
Jan 05, 2023 $58.37 $58.94 $57.88 $58.52 174 130
Jan 04, 2023 $58.28 $58.94 $57.80 $58.32 264 732
Jan 03, 2023 $57.18 $58.10 $56.66 $57.74 287 819
Dec 30, 2022 $56.50 $57.31 $56.05 $57.08 190 673
Dec 29, 2022 $56.31 $57.29 $56.02 $56.79 165 659
Dec 28, 2022 $57.01 $57.30 $55.91 $55.94 144 825
Dec 27, 2022 $57.17 $57.85 $56.47 $56.83 224 695
Dec 23, 2022 $56.62 $57.29 $56.25 $57.23 205 241
Dec 22, 2022 $56.13 $56.72 $55.11 $56.68 267 757
Dec 21, 2022 $55.40 $56.36 $55.13 $56.26 217 181
Dec 20, 2022 $55.28 $55.60 $54.61 $55.21 160 146
Dec 19, 2022 $54.81 $55.91 $54.57 $55.14 319 299
Dec 16, 2022 $55.27 $55.64 $54.73 $55.04 689 802
Click to get the best stock tips daily for free!

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

Golden Star

Ticker Date Change Price
PAG May 07 1.87% $153.22
WMT May 06 0.95% $59.87
UNP May 06 3.09% $239.21
JPM May 06 2.86% $192.00
ASH May 03 2.10% $95.85
INVH May 03 1.72% $34.39
INGR May 03 4.72% $114.56
VCSH May 03 0.0260% $76.93
BNDX May 03 0.205% $48.68
BBCA May 03 1.93% $65.44
Unlock

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