NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$59.59
-2.11 (-3.42%)
At Close: May 10, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Apr 07, 2022 | $71.82 | $72.14 | $69.91 | $70.61 | 244 700 |
| Apr 06, 2022 | $70.04 | $72.21 | $70.00 | $71.94 | 391 000 |
| Apr 05, 2022 | $69.18 | $70.83 | $69.00 | $70.32 | 371 700 |
| Apr 04, 2022 | $68.67 | $69.10 | $67.95 | $68.94 | 276 700 |
| Apr 01, 2022 | $66.41 | $68.93 | $66.26 | $68.82 | 320 181 |
| Mar 31, 2022 | $64.80 | $66.45 | $64.63 | $66.40 | 339 409 |
| Mar 30, 2022 | $65.59 | $65.69 | $64.54 | $64.66 | 110 648 |
| Mar 29, 2022 | $63.76 | $65.68 | $63.76 | $65.58 | 347 400 |
| Mar 28, 2022 | $62.02 | $63.44 | $61.74 | $63.28 | 242 800 |
| Mar 25, 2022 | $62.15 | $62.59 | $61.65 | $61.76 | 282 900 |
| Mar 24, 2022 | $61.69 | $62.08 | $61.30 | $61.97 | 203 400 |
| Mar 23, 2022 | $62.58 | $63.00 | $61.30 | $61.52 | 200 400 |
| Mar 22, 2022 | $62.26 | $63.31 | $61.80 | $62.70 | 239 310 |
| Mar 21, 2022 | $64.95 | $64.96 | $61.95 | $62.33 | 238 831 |
| Mar 18, 2022 | $64.00 | $65.56 | $64.00 | $64.90 | 557 203 |
| Mar 17, 2022 | $62.96 | $64.41 | $62.50 | $63.90 | 177 700 |
| Mar 16, 2022 | $63.33 | $63.77 | $62.01 | $63.19 | 271 700 |
| Mar 15, 2022 | $63.60 | $63.79 | $61.86 | $63.19 | 230 700 |
| Mar 14, 2022 | $63.00 | $63.77 | $62.73 | $62.96 | 323 100 |
| Mar 11, 2022 | $64.44 | $64.91 | $62.91 | $62.99 | 239 700 |
| Mar 10, 2022 | $63.14 | $64.59 | $62.79 | $64.44 | 260 400 |
| Mar 09, 2022 | $62.78 | $64.16 | $62.29 | $63.87 | 304 300 |
| Mar 08, 2022 | $62.49 | $63.93 | $61.73 | $61.78 | 413 000 |
| Mar 07, 2022 | $63.56 | $64.39 | $63.14 | $63.42 | 310 000 |
| Mar 04, 2022 | $62.57 | $63.93 | $62.03 | $63.66 | 240 900 |
