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 |
| 2020-12-01 | $58.00 | $58.59 | $57.42 | $57.96 | 630 848 |
| 2020-11-30 | $56.89 | $58.47 | $56.71 | $58.14 | 496 177 |
| 2020-11-27 | $57.27 | $57.60 | $56.63 | $57.36 | 99 992 |
| 2020-11-25 | $57.69 | $57.84 | $56.32 | $56.81 | 263 109 |
| 2020-11-24 | $58.03 | $58.75 | $56.65 | $57.30 | 609 185 |
| 2020-11-23 | $58.10 | $58.70 | $56.99 | $57.52 | 374 358 |
| 2020-11-20 | $57.80 | $58.25 | $57.27 | $57.54 | 305 521 |
| 2020-11-19 | $58.13 | $58.66 | $57.42 | $58.36 | 291 794 |
| 2020-11-18 | $60.73 | $61.22 | $58.61 | $58.66 | 286 116 |
| 2020-11-17 | $62.12 | $62.15 | $60.19 | $60.52 | 420 486 |
| 2020-11-16 | $61.83 | $62.75 | $61.04 | $62.05 | 907 088 |
| 2020-11-13 | $59.14 | $61.37 | $58.81 | $61.14 | 413 658 |
| 2020-11-12 | $59.45 | $60.07 | $58.05 | $59.15 | 415 188 |
| 2020-11-11 | $58.90 | $59.56 | $57.14 | $59.18 | 328 791 |
| 2020-11-10 | $58.57 | $60.39 | $57.91 | $58.88 | 559 767 |
| 2020-11-09 | $55.80 | $59.55 | $55.03 | $58.54 | 1 137 705 |
| 2020-11-06 | $55.30 | $55.41 | $53.20 | $54.09 | 650 765 |
| 2020-11-05 | $57.35 | $58.49 | $55.04 | $55.04 | 710 879 |
| 2020-11-04 | $57.75 | $58.71 | $56.90 | $57.29 | 332 528 |
| 2020-11-03 | $55.91 | $58.25 | $55.91 | $57.88 | 464 918 |
| 2020-11-02 | $56.49 | $58.20 | $55.07 | $55.80 | 366 030 |
| 2020-10-30 | $55.91 | $56.28 | $55.36 | $55.80 | 296 974 |
| 2020-10-29 | $55.41 | $56.53 | $54.94 | $56.10 | 240 563 |
| 2020-10-28 | $55.10 | $56.09 | $54.24 | $55.50 | 421 393 |
| 2020-10-27 | $56.91 | $57.12 | $55.95 | $56.03 | 323 767 |
