NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$63.51
-1.39 (-2.14%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.64 | $66.46 | Thursday, 2nd May 2024 CCOI stock ended at $63.51. This is 2.14% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.85% from a day low at $63.17 to a day high of $65.60. |
| 90 days | $61.58 | $86.00 | |
| 52 weeks | $57.35 | $86.00 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2022 | $63.90 | $64.28 | $62.35 | $62.57 | 245 800 |
| Jan 14, 2022 | $64.75 | $65.33 | $63.81 | $63.99 | 205 600 |
| Jan 13, 2022 | $65.37 | $65.73 | $64.36 | $64.93 | 324 900 |
| Jan 12, 2022 | $64.53 | $65.74 | $64.07 | $64.89 | 372 600 |
| Jan 11, 2022 | $65.11 | $66.61 | $64.74 | $66.35 | 365 300 |
| Jan 10, 2022 | $69.10 | $69.44 | $67.85 | $68.48 | 150 000 |
| Jan 07, 2022 | $69.13 | $69.94 | $69.01 | $69.13 | 200 500 |
| Jan 06, 2022 | $68.96 | $69.53 | $68.40 | $69.11 | 209 900 |
| Jan 05, 2022 | $72.89 | $72.89 | $68.78 | $68.97 | 204 500 |
| Jan 04, 2022 | $72.67 | $74.08 | $70.54 | $72.00 | 377 177 |
| Jan 03, 2022 | $73.59 | $73.99 | $72.36 | $72.67 | 171 827 |
| Dec 31, 2021 | $73.71 | $73.71 | $72.50 | $73.18 | 148 394 |
| Dec 30, 2021 | $73.85 | $73.95 | $73.32 | $73.60 | 101 804 |
| Dec 29, 2021 | $73.47 | $73.81 | $72.80 | $73.57 | 120 123 |
| Dec 28, 2021 | $73.75 | $73.96 | $73.04 | $73.12 | 136 103 |
| Dec 27, 2021 | $73.96 | $73.96 | $72.88 | $73.29 | 348 762 |
| Dec 23, 2021 | $73.62 | $74.29 | $72.90 | $73.56 | 179 811 |
| Dec 22, 2021 | $74.80 | $74.94 | $72.06 | $73.52 | 279 255 |
| Dec 21, 2021 | $72.70 | $74.98 | $72.13 | $74.92 | 348 855 |
| Dec 20, 2021 | $70.20 | $71.98 | $69.10 | $71.76 | 399 419 |
| Dec 17, 2021 | $71.49 | $72.59 | $71.02 | $71.72 | 1 221 244 |
| Dec 16, 2021 | $75.98 | $76.86 | $70.04 | $72.11 | 933 285 |
| Dec 15, 2021 | $77.01 | $78.00 | $75.52 | $75.97 | 855 776 |
| Dec 14, 2021 | $78.09 | $78.09 | $76.38 | $77.05 | 646 302 |
| Dec 13, 2021 | $76.12 | $78.79 | $76.10 | $78.21 | 314 735 |
