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
Click to get the best stock tips daily for free!

About Cogent Communications Holdings

Cogent Communications Holdings Cogent Communications Holdings, Inc., through its subsidiaries, provides high-speed Internet access, private network, and data center colocation space services in North America, Europe, Asia, South America, Australia, and Africa. The company offers on-net Internet access and private network services to law firms, financial services firms, and advertising and marketing firms, as well as heath care providers, educational institutions and other prof... CCOI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT