NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$64.81
+1.92 (+3.05%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $61.58 | $86.00 | Wednesday, 27th Mar 2024 CCOI stock ended at $64.81. This is 3.05% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.61% from a day low at $63.47 to a day high of $65.13. |
90 days | $61.58 | $86.00 | |
52 weeks | $57.35 | $86.00 |
Historical Cogent Communications Holdings prices
Date | Open | High | Low | Close | Volume |
2021-07-21 | $77.16 | $77.22 | $75.72 | $76.12 | 162 437 |
2021-07-20 | $76.70 | $78.05 | $76.54 | $77.16 | 230 448 |
2021-07-19 | $76.50 | $77.59 | $76.34 | $76.81 | 165 923 |
2021-07-16 | $77.75 | $78.30 | $76.92 | $77.01 | 153 194 |
2021-07-15 | $77.55 | $77.89 | $76.21 | $77.37 | 149 279 |
2021-07-14 | $77.50 | $78.03 | $77.20 | $77.64 | 129 929 |
2021-07-13 | $77.43 | $77.77 | $76.80 | $77.35 | 195 065 |
2021-07-12 | $76.07 | $77.71 | $75.61 | $77.63 | 180 990 |
2021-07-09 | $76.05 | $76.24 | $75.48 | $75.98 | 88 763 |
2021-07-08 | $75.00 | $75.81 | $74.51 | $75.52 | 157 671 |
2021-07-07 | $75.90 | $76.49 | $75.09 | $75.55 | 173 235 |
2021-07-06 | $76.09 | $76.10 | $75.10 | $75.91 | 157 464 |
2021-07-02 | $76.84 | $76.84 | $75.61 | $75.85 | 183 375 |
2021-07-01 | $76.94 | $77.67 | $76.74 | $76.81 | 131 570 |
2021-06-30 | $76.85 | $77.34 | $76.73 | $76.89 | 184 688 |
2021-06-29 | $77.12 | $77.41 | $76.66 | $76.97 | 148 188 |
2021-06-28 | $77.88 | $78.44 | $77.11 | $77.29 | 167 702 |
2021-06-25 | $76.98 | $78.13 | $76.88 | $77.98 | 471 954 |
2021-06-24 | $78.40 | $78.55 | $76.99 | $77.24 | 142 427 |
2021-06-23 | $79.42 | $79.63 | $78.20 | $78.33 | 272 400 |
2021-06-22 | $78.95 | $79.36 | $78.45 | $79.21 | 210 754 |
2021-06-21 | $77.88 | $78.84 | $77.56 | $78.76 | 240 438 |
2021-06-18 | $77.26 | $78.29 | $76.84 | $77.45 | 510 996 |
2021-06-17 | $77.61 | $78.04 | $76.76 | $77.61 | 178 867 |
2021-06-16 | $77.76 | $78.68 | $76.98 | $77.73 | 150 266 |