NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$63.51
-1.39 (-2.14%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.64 | $66.46 | Thursday, 2nd May 2024 CCOI stock ended at $63.51. This is 2.14% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.85% from a day low at $63.17 to a day high of $65.60. |
| 90 days | $61.58 | $86.00 | |
| 52 weeks | $57.35 | $86.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 29, 2021 | $67.62 | $69.01 | $66.70 | $68.06 | 683 748 |
| Mar 26, 2021 | $65.22 | $70.00 | $64.78 | $68.09 | 643 577 |
| Mar 25, 2021 | $63.35 | $64.99 | $62.48 | $64.48 | 383 150 |
| Mar 24, 2021 | $64.98 | $65.50 | $63.50 | $63.72 | 300 391 |
| Mar 23, 2021 | $64.81 | $65.63 | $64.70 | $65.12 | 243 227 |
| Mar 22, 2021 | $64.39 | $65.34 | $63.78 | $65.12 | 234 348 |
| Mar 19, 2021 | $63.50 | $64.71 | $63.17 | $64.40 | 718 390 |
| Mar 18, 2021 | $63.08 | $64.03 | $61.93 | $63.53 | 197 423 |
| Mar 17, 2021 | $62.29 | $63.67 | $61.65 | $63.49 | 275 302 |
| Mar 16, 2021 | $63.03 | $63.29 | $61.52 | $62.20 | 220 522 |
| Mar 15, 2021 | $64.48 | $65.38 | $62.80 | $63.65 | 227 852 |
| Mar 12, 2021 | $62.22 | $64.73 | $61.62 | $64.43 | 339 063 |
| Mar 11, 2021 | $61.15 | $61.99 | $60.09 | $61.98 | 314 351 |
| Mar 10, 2021 | $60.76 | $62.35 | $60.21 | $61.84 | 257 657 |
| Mar 09, 2021 | $60.37 | $60.98 | $59.27 | $60.64 | 273 286 |
| Mar 08, 2021 | $58.32 | $60.93 | $58.02 | $59.99 | 372 925 |
| Mar 05, 2021 | $57.99 | $58.94 | $57.03 | $58.37 | 475 397 |
| Mar 04, 2021 | $58.02 | $59.22 | $56.80 | $57.53 | 409 775 |
| Mar 03, 2021 | $58.58 | $59.26 | $57.29 | $57.61 | 341 870 |
| Mar 02, 2021 | $60.24 | $60.60 | $58.44 | $58.54 | 331 631 |
| Mar 01, 2021 | $60.48 | $61.48 | $59.19 | $60.32 | 541 518 |
