NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$65.79
+0.86 (+1.32%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.64 | $65.95 | Friday, 26th Apr 2024 CCOI stock ended at $65.79. This is 1.32% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.31% from a day low at $65.10 to a day high of $65.95. |
| 90 days | $61.58 | $86.00 | |
| 52 weeks | $57.35 | $86.00 |
| Date | Open | High | Low | Close | Volume |
| Dec 06, 2021 | $74.90 | $77.36 | $74.24 | $77.08 | 657 372 |
| Dec 03, 2021 | $75.72 | $75.72 | $73.69 | $74.22 | 191 511 |
| Dec 02, 2021 | $73.00 | $75.50 | $73.00 | $75.34 | 553 546 |
| Dec 01, 2021 | $75.53 | $76.03 | $72.80 | $72.87 | 428 763 |
| Nov 30, 2021 | $75.94 | $76.58 | $74.74 | $74.93 | 366 360 |
| Nov 29, 2021 | $76.79 | $77.20 | $75.99 | $76.47 | 433 158 |
| Nov 26, 2021 | $77.53 | $78.51 | $75.24 | $76.25 | 213 827 |
| Nov 24, 2021 | $77.45 | $78.65 | $76.81 | $78.49 | 151 069 |
| Nov 23, 2021 | $77.58 | $78.10 | $77.07 | $77.56 | 200 307 |
| Nov 22, 2021 | $77.81 | $79.81 | $77.74 | $77.86 | 178 024 |
| Nov 19, 2021 | $79.40 | $80.06 | $77.45 | $77.77 | 167 701 |
| Nov 18, 2021 | $78.39 | $80.01 | $78.00 | $79.40 | 260 968 |
| Nov 17, 2021 | $80.00 | $80.40 | $78.15 | $78.98 | 275 296 |
| Nov 16, 2021 | $78.91 | $80.50 | $78.63 | $80.27 | 221 067 |
| Nov 15, 2021 | $77.95 | $78.97 | $77.46 | $78.59 | 186 311 |
| Nov 12, 2021 | $77.62 | $77.93 | $77.12 | $77.73 | 114 810 |
| Nov 11, 2021 | $76.28 | $77.48 | $76.20 | $77.33 | 103 645 |
| Nov 10, 2021 | $76.22 | $77.01 | $76.09 | $76.22 | 105 579 |
| Nov 09, 2021 | $75.19 | $76.89 | $75.19 | $76.30 | 221 701 |
| Nov 08, 2021 | $75.22 | $76.32 | $74.73 | $75.18 | 208 946 |
| Nov 05, 2021 | $77.40 | $78.97 | $74.08 | $75.41 | 200 703 |
| Nov 04, 2021 | $75.88 | $78.45 | $73.56 | $77.33 | 270 566 |
| Nov 03, 2021 | $76.70 | $77.19 | $75.82 | $76.91 | 185 355 |
| Nov 02, 2021 | $77.40 | $77.44 | $76.53 | $76.65 | 108 538 |
| Nov 01, 2021 | $76.78 | $78.25 | $76.65 | $77.27 | 152 792 |
