NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$63.29
+0.160 (+0.253%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.58 | $65.90 | Friday, 19th Apr 2024 CCOI stock ended at $63.29. This is 0.253% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.69% from a day low at $62.92 to a day high of $63.99. |
| 90 days | $61.58 | $86.00 | |
| 52 weeks | $57.35 | $86.00 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-17 | $72.22 | $73.44 | $71.55 | $73.17 | 1 033 299 |
| 2021-09-16 | $72.96 | $72.96 | $71.16 | $71.51 | 173 024 |
| 2021-09-15 | $72.75 | $73.66 | $72.28 | $73.12 | 154 708 |
| 2021-09-14 | $72.83 | $73.40 | $71.95 | $72.68 | 138 347 |
| 2021-09-13 | $72.30 | $72.99 | $71.99 | $72.63 | 113 882 |
| 2021-09-10 | $73.32 | $73.35 | $71.90 | $71.95 | 140 577 |
| 2021-09-09 | $74.47 | $74.47 | $73.12 | $73.13 | 135 982 |
| 2021-09-08 | $74.99 | $75.50 | $74.42 | $74.61 | 141 984 |
| 2021-09-07 | $74.77 | $75.63 | $73.68 | $74.95 | 144 593 |
| 2021-09-03 | $75.45 | $75.77 | $74.55 | $74.81 | 172 244 |
| 2021-09-02 | $74.81 | $75.45 | $74.49 | $75.41 | 151 749 |
| 2021-09-01 | $72.89 | $74.81 | $72.70 | $74.80 | 158 333 |
| 2021-08-31 | $72.80 | $72.99 | $71.78 | $72.58 | 281 536 |
| 2021-08-30 | $72.20 | $73.99 | $71.94 | $73.15 | 276 845 |
| 2021-08-27 | $72.03 | $72.74 | $71.63 | $71.93 | 231 330 |
| 2021-08-26 | $71.67 | $72.11 | $71.30 | $71.88 | 167 074 |
| 2021-08-25 | $71.65 | $71.91 | $70.75 | $71.88 | 171 820 |
| 2021-08-24 | $71.90 | $72.11 | $70.92 | $71.44 | 276 651 |
| 2021-08-23 | $71.45 | $71.84 | $71.41 | $71.64 | 137 904 |
| 2021-08-20 | $70.62 | $72.49 | $70.62 | $71.58 | 130 553 |
| 2021-08-19 | $70.99 | $71.30 | $70.18 | $70.69 | 178 664 |
| 2021-08-18 | $72.55 | $73.19 | $71.81 | $71.98 | 197 813 |
| 2021-08-17 | $72.42 | $72.99 | $72.03 | $72.57 | 196 239 |
| 2021-08-16 | $72.67 | $73.56 | $72.35 | $72.97 | 120 376 |
| 2021-08-13 | $72.46 | $73.30 | $72.26 | $72.67 | 210 676 |
