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 |
| Sep 28, 2020 | $59.74 | $61.15 | $59.65 | $60.91 | 578 602 |
| Sep 25, 2020 | $59.48 | $59.96 | $58.72 | $59.07 | 440 020 |
| Sep 24, 2020 | $60.10 | $60.87 | $59.46 | $59.71 | 292 969 |
| Sep 23, 2020 | $61.69 | $61.88 | $60.16 | $60.23 | 416 858 |
| Sep 22, 2020 | $62.82 | $62.87 | $61.72 | $61.84 | 464 191 |
| Sep 21, 2020 | $61.61 | $62.66 | $60.44 | $62.55 | 461 289 |
| Sep 18, 2020 | $64.65 | $64.65 | $61.84 | $61.93 | 1 121 677 |
| Sep 17, 2020 | $66.10 | $66.31 | $63.36 | $63.82 | 601 252 |
| Sep 16, 2020 | $66.30 | $67.35 | $66.23 | $66.86 | 533 820 |
| Sep 15, 2020 | $66.35 | $66.85 | $65.87 | $66.56 | 398 464 |
| Sep 14, 2020 | $65.68 | $67.31 | $65.68 | $66.48 | 367 323 |
| Sep 11, 2020 | $65.44 | $66.22 | $64.73 | $65.59 | 299 628 |
| Sep 10, 2020 | $65.50 | $66.99 | $65.09 | $65.43 | 335 744 |
| Sep 09, 2020 | $65.90 | $67.15 | $65.71 | $65.79 | 346 783 |
| Sep 08, 2020 | $65.57 | $66.37 | $64.91 | $65.18 | 504 912 |
| Sep 04, 2020 | $67.93 | $68.44 | $65.86 | $66.72 | 469 465 |
| Sep 03, 2020 | $68.60 | $68.92 | $67.17 | $68.10 | 524 815 |
| Sep 02, 2020 | $68.26 | $69.02 | $67.79 | $68.82 | 408 321 |
| Sep 01, 2020 | $67.31 | $68.57 | $66.33 | $68.51 | 488 400 |
| Aug 31, 2020 | $65.90 | $67.55 | $65.88 | $67.26 | 411 630 |
| Aug 28, 2020 | $66.37 | $66.40 | $65.03 | $65.91 | 306 039 |
| Aug 27, 2020 | $66.30 | $66.92 | $65.46 | $66.34 | 298 245 |
| Aug 26, 2020 | $65.77 | $66.75 | $65.55 | $66.00 | 279 169 |
| Aug 25, 2020 | $64.40 | $66.53 | $64.21 | $66.27 | 455 139 |
| Aug 24, 2020 | $66.00 | $66.15 | $64.32 | $64.59 | 291 089 |
