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 |
| Aug 21, 2020 | $67.18 | $67.18 | $65.29 | $65.69 | 411 641 |
| Aug 20, 2020 | $67.08 | $67.60 | $65.91 | $67.01 | 421 254 |
| Aug 19, 2020 | $67.30 | $67.80 | $66.02 | $67.01 | 1 036 089 |
| Aug 18, 2020 | $67.29 | $68.11 | $66.06 | $66.66 | 404 721 |
| Aug 17, 2020 | $68.68 | $69.07 | $66.86 | $67.05 | 444 395 |
| Aug 14, 2020 | $68.90 | $68.93 | $67.42 | $67.90 | 300 042 |
| Aug 13, 2020 | $70.06 | $70.62 | $68.22 | $68.91 | 420 186 |
| Aug 12, 2020 | $68.03 | $70.43 | $68.00 | $69.89 | 429 837 |
| Aug 11, 2020 | $70.81 | $70.81 | $67.56 | $67.74 | 705 890 |
| Aug 10, 2020 | $75.18 | $75.53 | $69.71 | $69.83 | 920 263 |
| Aug 07, 2020 | $79.02 | $79.11 | $73.86 | $74.61 | 581 521 |
| Aug 06, 2020 | $81.00 | $81.86 | $76.66 | $79.05 | 1 151 126 |
| Aug 05, 2020 | $88.01 | $89.01 | $84.37 | $85.89 | 530 327 |
| Aug 04, 2020 | $89.05 | $89.21 | $86.52 | $88.02 | 604 731 |
| Aug 03, 2020 | $90.81 | $90.96 | $89.02 | $89.03 | 299 266 |
| Jul 31, 2020 | $88.97 | $90.22 | $88.67 | $90.11 | 482 228 |
| Jul 30, 2020 | $88.30 | $89.51 | $88.01 | $88.74 | 272 381 |
| Jul 29, 2020 | $86.64 | $89.12 | $86.53 | $88.74 | 269 757 |
| Jul 28, 2020 | $85.80 | $87.26 | $85.36 | $86.32 | 351 503 |
| Jul 27, 2020 | $83.30 | $86.12 | $83.06 | $85.83 | 265 077 |
| Jul 24, 2020 | $83.95 | $84.18 | $82.32 | $83.43 | 158 307 |
| Jul 23, 2020 | $83.49 | $84.75 | $83.49 | $84.39 | 169 813 |
| Jul 22, 2020 | $83.99 | $84.41 | $83.50 | $83.74 | 171 600 |
| Jul 21, 2020 | $84.06 | $85.06 | $83.67 | $84.09 | 312 700 |
| Jul 20, 2020 | $82.09 | $83.55 | $81.71 | $83.44 | 163 300 |
