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
Mar 03, 2022 $63.47 $64.15 $62.94 $63.28 193 100
Mar 02, 2022 $62.92 $63.89 $62.69 $63.31 276 900
Mar 01, 2022 $63.25 $64.00 $62.11 $62.67 322 300
Feb 28, 2022 $63.01 $64.18 $62.60 $63.40 501 400
Feb 25, 2022 $60.00 $64.03 $60.00 $64.00 592 500
Feb 24, 2022 $60.74 $60.89 $57.23 $60.49 637 100
Feb 23, 2022 $62.78 $63.27 $60.31 $60.61 359 800
Feb 22, 2022 $63.53 $63.67 $62.28 $62.42 318 300
Feb 18, 2022 $64.07 $64.38 $63.20 $63.41 289 100
Feb 17, 2022 $65.01 $65.25 $64.23 $64.36 222 100
Feb 16, 2022 $65.39 $65.75 $64.28 $65.57 180 500
Feb 15, 2022 $65.82 $66.47 $65.31 $65.71 154 800
Feb 14, 2022 $65.02 $65.52 $63.81 $65.03 396 800
Feb 11, 2022 $66.23 $67.15 $64.75 $64.99 291 500
Feb 10, 2022 $66.83 $68.23 $66.08 $66.31 435 700
Feb 09, 2022 $64.14 $65.70 $63.61 $65.65 340 500
Feb 08, 2022 $63.48 $63.69 $63.11 $63.57 121 100
Feb 07, 2022 $62.80 $63.59 $62.15 $63.43 191 500
Feb 04, 2022 $62.19 $62.98 $61.75 $62.58 149 700
Feb 03, 2022 $63.89 $63.89 $62.17 $62.52 192 000
Feb 02, 2022 $65.60 $65.73 $63.41 $63.94 256 200
Feb 01, 2022 $63.43 $65.21 $63.20 $64.99 321 200
Jan 31, 2022 $62.73 $63.80 $62.66 $63.61 289 200
Jan 28, 2022 $61.84 $63.63 $60.74 $63.51 208 400
Jan 27, 2022 $62.88 $63.57 $61.01 $61.31 160 200
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