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 |
| Feb 12, 2024 | $77.41 | $77.99 | $76.62 | $77.42 | 205 925 |
| Feb 09, 2024 | $75.23 | $77.48 | $75.10 | $77.38 | 250 293 |
| Feb 08, 2024 | $75.50 | $75.50 | $73.92 | $74.76 | 168 277 |
| Feb 07, 2024 | $74.48 | $75.60 | $74.12 | $75.45 | 218 281 |
| Feb 06, 2024 | $73.85 | $74.70 | $73.85 | $74.36 | 142 610 |
| Feb 05, 2024 | $73.54 | $74.49 | $72.64 | $74.00 | 188 577 |
| Feb 02, 2024 | $75.02 | $75.34 | $74.38 | $74.53 | 218 674 |
| Feb 01, 2024 | $77.15 | $77.89 | $75.15 | $75.73 | 294 033 |
| Jan 31, 2024 | $77.46 | $78.40 | $77.05 | $77.20 | 335 944 |
| Jan 30, 2024 | $76.40 | $77.97 | $76.40 | $77.62 | 271 373 |
| Jan 29, 2024 | $76.32 | $77.12 | $75.52 | $77.08 | 170 928 |
| Jan 26, 2024 | $75.73 | $76.45 | $75.07 | $76.39 | 205 728 |
| Jan 25, 2024 | $77.00 | $78.00 | $74.74 | $74.98 | 251 842 |
| Jan 24, 2024 | $78.95 | $79.20 | $76.15 | $76.23 | 219 322 |
| Jan 23, 2024 | $77.25 | $79.50 | $77.00 | $78.50 | 280 442 |
| Jan 22, 2024 | $75.80 | $77.07 | $75.70 | $76.47 | 291 813 |
| Jan 19, 2024 | $74.30 | $75.91 | $73.50 | $75.37 | 218 977 |
| Jan 18, 2024 | $73.67 | $74.14 | $73.36 | $73.99 | 248 404 |
| Jan 17, 2024 | $74.34 | $75.59 | $73.07 | $73.57 | 169 539 |
| Jan 16, 2024 | $73.53 | $75.31 | $72.92 | $74.54 | 285 591 |
| Jan 12, 2024 | $73.25 | $73.99 | $73.24 | $73.55 | 160 799 |
| Jan 11, 2024 | $74.53 | $74.82 | $72.60 | $72.73 | 206 406 |
| Jan 10, 2024 | $72.58 | $74.60 | $72.50 | $74.53 | 243 529 |
| Jan 09, 2024 | $74.01 | $74.01 | $72.33 | $72.58 | 201 121 |
| Jan 08, 2024 | $74.49 | $74.62 | $73.64 | $74.41 | 234 227 |
