NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$64.81
+1.92 (+3.05%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $61.58 | $86.00 | Wednesday, 27th Mar 2024 CCOI stock ended at $64.81. This is 3.05% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.61% from a day low at $63.47 to a day high of $65.13. |
90 days | $61.58 | $86.00 | |
52 weeks | $57.35 | $86.00 |
Historical Cogent Communications Holdings prices
Date | Open | High | Low | Close | Volume |
2020-10-02 | $59.83 | $60.75 | $59.00 | $60.40 | 286 549 |
2020-10-01 | $60.21 | $60.57 | $59.92 | $60.48 | 303 440 |
2020-09-30 | $61.08 | $61.08 | $59.82 | $60.05 | 425 161 |
2020-09-29 | $60.68 | $61.04 | $60.44 | $60.91 | 294 181 |
2020-09-28 | $59.74 | $61.15 | $59.65 | $60.91 | 578 602 |
2020-09-25 | $59.48 | $59.96 | $58.72 | $59.07 | 440 020 |
2020-09-24 | $60.10 | $60.87 | $59.46 | $59.71 | 292 969 |
2020-09-23 | $61.69 | $61.88 | $60.16 | $60.23 | 416 858 |
2020-09-22 | $62.82 | $62.87 | $61.72 | $61.84 | 464 191 |
2020-09-21 | $61.61 | $62.66 | $60.44 | $62.55 | 461 289 |
2020-09-18 | $64.65 | $64.65 | $61.84 | $61.93 | 1 121 677 |
2020-09-17 | $66.10 | $66.31 | $63.36 | $63.82 | 601 252 |
2020-09-16 | $66.30 | $67.35 | $66.23 | $66.86 | 533 820 |
2020-09-15 | $66.35 | $66.85 | $65.87 | $66.56 | 398 464 |
2020-09-14 | $65.68 | $67.31 | $65.68 | $66.48 | 367 323 |
2020-09-11 | $65.44 | $66.22 | $64.73 | $65.59 | 299 628 |
2020-09-10 | $65.50 | $66.99 | $65.09 | $65.43 | 335 744 |
2020-09-09 | $65.90 | $67.15 | $65.71 | $65.79 | 346 783 |
2020-09-08 | $65.57 | $66.37 | $64.91 | $65.18 | 504 912 |
2020-09-04 | $67.93 | $68.44 | $65.86 | $66.72 | 469 465 |
2020-09-03 | $68.60 | $68.92 | $67.17 | $68.10 | 524 815 |
2020-09-02 | $68.26 | $69.02 | $67.79 | $68.82 | 408 321 |
2020-09-01 | $67.31 | $68.57 | $66.33 | $68.51 | 488 400 |
2020-08-31 | $65.90 | $67.55 | $65.88 | $67.26 | 411 630 |
2020-08-28 | $66.37 | $66.40 | $65.03 | $65.91 | 306 039 |