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 |
| 2021-06-02 | $75.50 | $75.83 | $74.82 | $75.75 | 191 372 |
| 2021-06-01 | $75.77 | $76.23 | $74.61 | $74.81 | 216 528 |
| 2021-05-28 | $74.81 | $75.61 | $74.73 | $75.60 | 206 556 |
| 2021-05-27 | $74.62 | $75.03 | $73.29 | $74.63 | 348 347 |
| 2021-05-26 | $75.27 | $75.48 | $74.03 | $74.21 | 258 203 |
| 2021-05-25 | $74.94 | $75.00 | $73.91 | $74.72 | 375 157 |
| 2021-05-24 | $74.33 | $74.92 | $73.70 | $74.85 | 474 892 |
| 2021-05-21 | $74.95 | $75.50 | $73.90 | $73.94 | 340 903 |
| 2021-05-20 | $73.90 | $75.12 | $73.90 | $74.56 | 408 564 |
| 2021-05-19 | $74.29 | $75.27 | $73.56 | $74.18 | 385 020 |
| 2021-05-18 | $75.05 | $75.96 | $74.68 | $74.79 | 293 212 |
| 2021-05-17 | $76.71 | $76.71 | $75.25 | $75.41 | 261 436 |
| 2021-05-14 | $77.31 | $77.64 | $76.30 | $77.14 | 147 053 |
| 2021-05-13 | $75.61 | $77.03 | $74.80 | $76.83 | 268 919 |
| 2021-05-12 | $76.36 | $77.53 | $75.76 | $75.86 | 310 755 |
| 2021-05-11 | $77.77 | $78.09 | $75.50 | $76.87 | 402 861 |
| 2021-05-10 | $80.00 | $80.00 | $79.00 | $79.18 | 280 585 |
| 2021-05-07 | $78.44 | $79.18 | $77.54 | $78.00 | 188 260 |
| 2021-05-06 | $76.89 | $79.00 | $76.77 | $78.76 | 258 784 |
| 2021-05-05 | $78.01 | $78.24 | $75.97 | $77.63 | 334 364 |
| 2021-05-04 | $78.50 | $78.74 | $77.29 | $78.21 | 513 646 |
| 2021-05-03 | $76.59 | $76.90 | $75.54 | $76.09 | 383 384 |
| 2021-04-30 | $73.99 | $76.34 | $73.80 | $75.51 | 516 185 |
| 2021-04-29 | $72.01 | $74.08 | $69.75 | $72.74 | 511 339 |
| 2021-04-28 | $69.37 | $69.66 | $68.23 | $68.56 | 256 152 |
