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 |
| Feb 22, 2021 | $59.21 | $59.21 | $57.06 | $58.62 | 283 840 |
| Feb 19, 2021 | $60.07 | $60.45 | $59.18 | $59.51 | 348 338 |
| Feb 18, 2021 | $60.75 | $61.78 | $59.72 | $59.97 | 294 394 |
| Feb 17, 2021 | $59.73 | $60.85 | $59.24 | $60.77 | 345 521 |
| Feb 16, 2021 | $62.24 | $62.34 | $59.61 | $59.98 | 286 798 |
| Feb 12, 2021 | $62.63 | $62.80 | $62.19 | $62.47 | 151 987 |
| Feb 11, 2021 | $62.19 | $63.30 | $61.46 | $62.67 | 258 841 |
| Feb 10, 2021 | $61.98 | $62.76 | $61.90 | $62.23 | 295 961 |
| Feb 09, 2021 | $62.02 | $62.30 | $60.96 | $61.94 | 179 239 |
| Feb 08, 2021 | $61.08 | $62.04 | $59.91 | $61.54 | 178 928 |
| Feb 05, 2021 | $61.10 | $61.21 | $60.08 | $61.05 | 149 591 |
| Feb 04, 2021 | $59.50 | $60.78 | $58.98 | $60.62 | 256 868 |
| Feb 03, 2021 | $60.01 | $60.91 | $58.92 | $59.51 | 328 129 |
| Feb 02, 2021 | $58.56 | $59.30 | $58.06 | $58.90 | 319 167 |
| Feb 01, 2021 | $57.83 | $58.35 | $56.48 | $58.02 | 282 360 |
| Jan 29, 2021 | $57.64 | $58.07 | $56.38 | $56.95 | 293 467 |
| Jan 28, 2021 | $59.23 | $59.68 | $57.39 | $58.02 | 399 170 |
| Jan 27, 2021 | $61.46 | $61.69 | $58.82 | $58.94 | 378 514 |
| Jan 26, 2021 | $62.02 | $62.53 | $60.54 | $61.82 | 240 786 |
| Jan 25, 2021 | $60.64 | $61.94 | $60.19 | $61.84 | 221 341 |
| Jan 22, 2021 | $59.13 | $61.16 | $59.00 | $61.07 | 276 897 |
| Jan 21, 2021 | $61.22 | $61.22 | $58.95 | $59.52 | 272 369 |
| Jan 20, 2021 | $60.02 | $61.09 | $59.64 | $60.89 | 255 263 |
| Jan 19, 2021 | $59.84 | $60.87 | $59.21 | $60.04 | 309 990 |
| Jan 15, 2021 | $60.22 | $60.61 | $59.27 | $59.54 | 225 757 |
