NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$65.79
+0.86 (+1.32%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.64 | $65.95 | Friday, 26th Apr 2024 CCOI stock ended at $65.79. This is 1.32% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.31% from a day low at $65.10 to a day high of $65.95. |
| 90 days | $61.58 | $86.00 | |
| 52 weeks | $57.35 | $86.00 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2021 | $78.50 | $78.74 | $77.29 | $78.21 | 513 646 |
| May 03, 2021 | $76.59 | $76.90 | $75.54 | $76.09 | 383 384 |
| Apr 30, 2021 | $73.99 | $76.34 | $73.80 | $75.51 | 516 185 |
| Apr 29, 2021 | $72.01 | $74.08 | $69.75 | $72.74 | 511 339 |
| Apr 28, 2021 | $69.37 | $69.66 | $68.23 | $68.56 | 256 152 |
| Apr 27, 2021 | $68.78 | $69.28 | $68.30 | $69.05 | 193 246 |
| Apr 26, 2021 | $68.24 | $68.99 | $67.85 | $68.73 | 150 521 |
| Apr 23, 2021 | $67.42 | $68.67 | $67.06 | $68.41 | 189 880 |
| Apr 22, 2021 | $68.73 | $68.76 | $67.29 | $67.48 | 271 618 |
| Apr 21, 2021 | $68.62 | $69.92 | $67.95 | $68.96 | 308 331 |
| Apr 20, 2021 | $68.99 | $69.33 | $68.28 | $68.33 | 224 083 |
| Apr 19, 2021 | $69.37 | $69.46 | $67.87 | $68.96 | 279 624 |
| Apr 16, 2021 | $69.52 | $69.52 | $68.24 | $69.07 | 296 733 |
| Apr 15, 2021 | $68.37 | $69.06 | $68.25 | $68.98 | 280 523 |
| Apr 14, 2021 | $69.05 | $69.27 | $68.59 | $68.69 | 168 268 |
| Apr 13, 2021 | $69.95 | $70.01 | $68.99 | $69.44 | 217 369 |
| Apr 12, 2021 | $70.86 | $70.86 | $69.38 | $69.78 | 172 951 |
| Apr 09, 2021 | $69.66 | $70.52 | $69.00 | $70.48 | 209 413 |
| Apr 08, 2021 | $70.09 | $70.26 | $69.05 | $69.53 | 226 272 |
| Apr 07, 2021 | $70.67 | $70.67 | $69.28 | $69.55 | 213 035 |
| Apr 06, 2021 | $69.39 | $70.76 | $69.12 | $70.43 | 211 861 |
| Apr 05, 2021 | $69.42 | $70.63 | $68.62 | $69.89 | 285 156 |
| Apr 01, 2021 | $69.47 | $69.96 | $68.05 | $68.41 | 313 908 |
| Mar 31, 2021 | $67.40 | $69.25 | $67.13 | $68.76 | 374 802 |
| Mar 30, 2021 | $68.00 | $68.26 | $66.48 | $67.38 | 349 186 |
