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 |
| Jan 14, 2021 | $59.74 | $60.78 | $58.80 | $60.35 | 220 935 |
| Jan 13, 2021 | $60.20 | $60.44 | $59.25 | $59.48 | 174 718 |
| Jan 12, 2021 | $58.53 | $59.99 | $57.59 | $59.91 | 425 836 |
| Jan 11, 2021 | $59.00 | $59.99 | $57.90 | $58.73 | 306 213 |
| Jan 08, 2021 | $59.88 | $60.85 | $58.84 | $59.36 | 274 697 |
| Jan 07, 2021 | $59.93 | $60.84 | $59.03 | $59.96 | 208 694 |
| Jan 06, 2021 | $57.61 | $60.30 | $56.53 | $60.17 | 479 915 |
| Jan 05, 2021 | $59.62 | $59.88 | $57.20 | $57.27 | 271 330 |
| Jan 04, 2021 | $59.87 | $60.36 | $58.93 | $59.57 | 565 717 |
| Dec 31, 2020 | $58.90 | $59.97 | $58.24 | $59.87 | 261 031 |
| Dec 30, 2020 | $59.64 | $60.84 | $58.83 | $58.85 | 265 269 |
| Dec 29, 2020 | $61.37 | $61.95 | $58.86 | $59.71 | 351 251 |
| Dec 28, 2020 | $59.81 | $61.41 | $59.50 | $60.99 | 296 131 |
| Dec 24, 2020 | $58.86 | $59.70 | $58.06 | $59.56 | 359 147 |
| Dec 23, 2020 | $62.43 | $62.70 | $58.51 | $58.52 | 639 839 |
| Dec 22, 2020 | $60.06 | $62.10 | $59.75 | $61.97 | 481 111 |
| Dec 21, 2020 | $60.37 | $60.49 | $58.89 | $60.06 | 249 019 |
| Dec 18, 2020 | $60.96 | $61.71 | $60.34 | $60.89 | 1 068 909 |
| Dec 17, 2020 | $59.89 | $60.84 | $59.55 | $60.63 | 325 639 |
| Dec 16, 2020 | $61.20 | $61.92 | $60.06 | $60.47 | 465 815 |
| Dec 15, 2020 | $59.67 | $60.81 | $58.80 | $60.74 | 385 892 |
| Dec 14, 2020 | $58.89 | $60.06 | $58.32 | $59.32 | 342 382 |
| Dec 11, 2020 | $58.43 | $58.72 | $56.76 | $58.42 | 267 185 |
| Dec 10, 2020 | $59.13 | $59.72 | $58.21 | $58.82 | 408 842 |
| Dec 09, 2020 | $57.87 | $59.20 | $56.81 | $59.01 | 421 431 |
