NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$64.96
+0.640 (+1.00%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.64 | $65.90 | Wednesday, 24th Apr 2024 CCOI stock ended at $64.96. This is 1.00% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.80% from a day low at $63.92 to a day high of $65.07. |
| 90 days | $61.58 | $86.00 | |
| 52 weeks | $57.35 | $86.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $63.23 | $63.28 | $61.84 | $61.94 | 585 054 |
| Mar 18, 2024 | $65.00 | $65.19 | $63.53 | $63.60 | 565 323 |
| Mar 15, 2024 | $64.16 | $65.25 | $63.50 | $64.93 | 1 250 213 |
| Mar 14, 2024 | $65.83 | $65.90 | $63.84 | $64.20 | 630 959 |
| Mar 13, 2024 | $68.41 | $68.91 | $67.01 | $67.29 | 558 040 |
| Mar 12, 2024 | $68.47 | $69.59 | $67.27 | $68.53 | 726 800 |
| Mar 11, 2024 | $67.85 | $68.84 | $67.05 | $68.31 | 775 362 |
| Mar 08, 2024 | $68.11 | $68.68 | $66.89 | $67.83 | 736 795 |
| Mar 07, 2024 | $70.91 | $70.91 | $67.67 | $67.98 | 871 905 |
| Mar 06, 2024 | $73.56 | $74.14 | $70.89 | $71.69 | 485 210 |
| Mar 05, 2024 | $70.94 | $73.77 | $70.73 | $73.00 | 658 366 |
| Mar 04, 2024 | $77.75 | $78.16 | $71.06 | $71.21 | 1 033 666 |
| Mar 01, 2024 | $80.10 | $80.10 | $74.56 | $78.55 | 976 559 |
| Feb 29, 2024 | $84.39 | $86.00 | $77.59 | $80.91 | 681 793 |
| Feb 28, 2024 | $79.19 | $81.38 | $79.00 | $80.72 | 449 734 |
| Feb 27, 2024 | $80.07 | $80.58 | $78.66 | $79.95 | 507 484 |
| Feb 26, 2024 | $78.79 | $80.06 | $78.35 | $80.00 | 321 417 |
| Feb 23, 2024 | $77.87 | $79.08 | $77.43 | $78.79 | 255 154 |
| Feb 22, 2024 | $76.67 | $77.90 | $76.00 | $77.50 | 322 046 |
| Feb 21, 2024 | $76.38 | $77.52 | $76.35 | $77.10 | 260 236 |
| Feb 20, 2024 | $75.90 | $77.21 | $75.90 | $76.91 | 249 544 |
| Feb 16, 2024 | $76.78 | $77.22 | $75.79 | $76.57 | 243 787 |
| Feb 15, 2024 | $75.00 | $77.36 | $75.00 | $77.07 | 223 814 |
| Feb 14, 2024 | $75.49 | $75.74 | $74.07 | $74.87 | 305 011 |
| Feb 13, 2024 | $75.68 | $76.39 | $73.96 | $74.75 | 388 026 |
