NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$64.96
+0.640 (+1.00%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.64 | $65.90 | Wednesday, 24th Apr 2024 CCOI stock ended at $64.96. This is 1.00% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.80% from a day low at $63.92 to a day high of $65.07. |
| 90 days | $61.58 | $86.00 | |
| 52 weeks | $57.35 | $86.00 |
| Date | Open | High | Low | Close | Volume |
| Jul 13, 2021 | $77.43 | $77.77 | $76.80 | $77.35 | 195 065 |
| Jul 12, 2021 | $76.07 | $77.71 | $75.61 | $77.63 | 180 990 |
| Jul 09, 2021 | $76.05 | $76.24 | $75.48 | $75.98 | 88 763 |
| Jul 08, 2021 | $75.00 | $75.81 | $74.51 | $75.52 | 157 671 |
| Jul 07, 2021 | $75.90 | $76.49 | $75.09 | $75.55 | 173 235 |
| Jul 06, 2021 | $76.09 | $76.10 | $75.10 | $75.91 | 157 464 |
| Jul 02, 2021 | $76.84 | $76.84 | $75.61 | $75.85 | 183 375 |
| Jul 01, 2021 | $76.94 | $77.67 | $76.74 | $76.81 | 131 570 |
| Jun 30, 2021 | $76.85 | $77.34 | $76.73 | $76.89 | 184 688 |
| Jun 29, 2021 | $77.12 | $77.41 | $76.66 | $76.97 | 148 188 |
| Jun 28, 2021 | $77.88 | $78.44 | $77.11 | $77.29 | 167 702 |
| Jun 25, 2021 | $76.98 | $78.13 | $76.88 | $77.98 | 471 954 |
| Jun 24, 2021 | $78.40 | $78.55 | $76.99 | $77.24 | 142 427 |
| Jun 23, 2021 | $79.42 | $79.63 | $78.20 | $78.33 | 272 400 |
| Jun 22, 2021 | $78.95 | $79.36 | $78.45 | $79.21 | 210 754 |
| Jun 21, 2021 | $77.88 | $78.84 | $77.56 | $78.76 | 240 438 |
| Jun 18, 2021 | $77.26 | $78.29 | $76.84 | $77.45 | 510 996 |
| Jun 17, 2021 | $77.61 | $78.04 | $76.76 | $77.61 | 178 867 |
| Jun 16, 2021 | $77.76 | $78.68 | $76.98 | $77.73 | 150 266 |
| Jun 15, 2021 | $78.43 | $78.52 | $77.73 | $78.00 | 142 014 |
| Jun 14, 2021 | $76.93 | $78.44 | $76.93 | $78.37 | 185 329 |
| Jun 11, 2021 | $76.65 | $76.73 | $76.00 | $76.72 | 128 198 |
| Jun 10, 2021 | $76.17 | $76.93 | $75.93 | $76.78 | 139 062 |
| Jun 09, 2021 | $75.73 | $76.36 | $75.65 | $75.96 | 134 018 |
| Jun 08, 2021 | $76.41 | $76.85 | $75.12 | $75.61 | 183 579 |
