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
Click to get the best stock tips daily for free!

About Cogent Communications Holdings

Cogent Communications Holdings Cogent Communications Holdings, Inc., through its subsidiaries, provides high-speed Internet access, private network, and data center colocation space services in North America, Europe, Asia, South America, Australia, and Africa. The company offers on-net Internet access and private network services to law firms, financial services firms, and advertising and marketing firms, as well as heath care providers, educational institutions and other prof... CCOI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT