Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$59.59
-2.11 (-3.42%)
At Close: May 10, 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 Friday, 10th May 2024 CCOI stock ended at $59.59. This is 3.42% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.51% from a day low at $58.77 to a day high of $61.42.
90 days $58.45 $86.00
52 weeks $57.35 $86.00

Historical Cogent Communications Holdings prices

Date Open High Low Close Volume
Dec 16, 2022 $55.27 $55.64 $54.73 $55.04 689 802
Dec 15, 2022 $55.95 $56.05 $54.89 $55.58 267 082
Dec 14, 2022 $56.49 $57.34 $55.94 $56.14 315 997
Dec 13, 2022 $56.95 $57.30 $56.04 $56.28 428 171
Dec 12, 2022 $56.75 $56.96 $54.75 $55.65 521 907
Dec 09, 2022 $56.38 $57.25 $56.01 $56.84 305 771
Dec 08, 2022 $56.72 $57.39 $56.28 $56.58 231 997
Dec 07, 2022 $57.87 $58.31 $56.19 $56.40 251 992
Dec 06, 2022 $57.92 $58.29 $56.64 $57.57 305 761
Dec 05, 2022 $57.51 $57.89 $56.78 $57.87 372 435
Dec 02, 2022 $57.12 $57.83 $56.03 $57.51 289 067
Dec 01, 2022 $58.22 $59.57 $57.39 $57.64 230 858
Nov 30, 2022 $56.27 $58.11 $55.86 $58.05 402 157
Nov 29, 2022 $57.56 $57.97 $56.46 $56.57 196 095
Nov 28, 2022 $58.47 $58.67 $57.49 $57.84 186 649
Nov 25, 2022 $58.00 $58.86 $57.94 $58.66 94 109
Nov 23, 2022 $58.50 $58.79 $57.23 $57.77 123 940
Nov 22, 2022 $57.85 $58.63 $57.47 $58.35 267 632
Nov 21, 2022 $58.48 $58.97 $57.45 $57.68 137 674
Nov 18, 2022 $57.87 $58.46 $57.31 $58.12 256 817
Nov 17, 2022 $56.25 $57.04 $55.65 $56.67 157 778
Nov 16, 2022 $57.27 $58.04 $56.80 $57.70 156 351
Nov 15, 2022 $57.44 $58.66 $56.76 $57.30 209 167
Nov 14, 2022 $56.88 $57.33 $56.30 $57.14 141 268
Nov 11, 2022 $57.67 $57.86 $56.32 $56.90 135 023
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
SXI May 08 2.97% $173.34
NVO May 08 1.37% $126.69
PAG May 07 1.42% $153.22
WMT May 06 1.02% $59.87
UNP May 06 3.42% $239.21
JPM May 06 3.53% $192.00
INGR May 03 4.94% $114.56
ASH May 03 2.28% $95.85
INVH May 03 1.13% $34.39
INTU May 03 0.483% $629.27
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