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 |
| Oct 29, 2021 | $75.93 | $77.04 | $75.82 | $76.59 | 213 924 |
| Oct 28, 2021 | $74.75 | $76.18 | $74.35 | $75.95 | 128 571 |
| Oct 27, 2021 | $75.87 | $75.87 | $74.25 | $74.54 | 132 909 |
| Oct 26, 2021 | $74.17 | $75.51 | $74.00 | $75.23 | 129 350 |
| Oct 25, 2021 | $74.31 | $74.48 | $73.57 | $74.07 | 108 705 |
| Oct 22, 2021 | $73.63 | $74.43 | $73.39 | $74.25 | 107 840 |
| Oct 21, 2021 | $72.94 | $73.61 | $72.75 | $73.52 | 132 293 |
| Oct 20, 2021 | $73.05 | $73.43 | $72.60 | $72.79 | 122 431 |
| Oct 19, 2021 | $73.68 | $73.72 | $72.84 | $72.99 | 100 718 |
| Oct 18, 2021 | $73.18 | $73.85 | $72.89 | $73.55 | 110 907 |
| Oct 15, 2021 | $74.58 | $74.75 | $73.00 | $73.19 | 204 574 |
| Oct 14, 2021 | $73.63 | $74.11 | $73.18 | $73.94 | 107 511 |
| Oct 13, 2021 | $73.87 | $73.87 | $72.32 | $72.93 | 128 573 |
| Oct 12, 2021 | $72.44 | $73.50 | $71.96 | $73.47 | 122 279 |
| Oct 11, 2021 | $72.34 | $73.13 | $71.86 | $72.11 | 100 929 |
| Oct 08, 2021 | $73.69 | $73.77 | $72.03 | $72.24 | 90 363 |
| Oct 07, 2021 | $73.10 | $74.04 | $72.87 | $73.39 | 209 741 |
| Oct 06, 2021 | $72.05 | $72.71 | $71.40 | $72.65 | 266 502 |
| Oct 05, 2021 | $72.94 | $72.94 | $71.95 | $72.48 | 218 815 |
| Oct 04, 2021 | $72.16 | $73.07 | $71.65 | $72.91 | 290 385 |
| Oct 01, 2021 | $71.21 | $72.36 | $69.82 | $72.16 | 224 418 |
| Sep 30, 2021 | $71.50 | $71.79 | $70.49 | $70.84 | 173 244 |
| Sep 29, 2021 | $70.57 | $71.89 | $70.30 | $71.44 | 125 306 |
| Sep 28, 2021 | $72.32 | $72.62 | $70.32 | $70.38 | 183 482 |
| Sep 27, 2021 | $72.69 | $72.80 | $71.60 | $72.49 | 158 639 |
