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 |
| Jul 17, 2020 | $81.14 | $82.44 | $80.82 | $82.21 | 127 200 |
| Jul 16, 2020 | $81.19 | $81.98 | $80.05 | $81.28 | 177 700 |
| Jul 15, 2020 | $82.31 | $82.71 | $81.15 | $81.58 | 278 100 |
| Jul 14, 2020 | $79.08 | $82.30 | $78.81 | $82.16 | 222 700 |
| Jul 13, 2020 | $80.68 | $81.53 | $79.03 | $79.07 | 252 300 |
| Jul 10, 2020 | $81.57 | $82.45 | $79.97 | $80.45 | 200 600 |
| Jul 09, 2020 | $81.30 | $82.40 | $81.13 | $81.86 | 238 600 |
| Jul 08, 2020 | $80.68 | $81.23 | $79.96 | $81.19 | 177 100 |
| Jul 07, 2020 | $80.77 | $81.02 | $79.84 | $80.34 | 215 200 |
| Jul 06, 2020 | $82.35 | $82.81 | $80.90 | $81.41 | 188 100 |
| Jul 02, 2020 | $82.81 | $82.96 | $80.56 | $81.30 | 238 708 |
| Jul 01, 2020 | $78.76 | $83.12 | $78.28 | $82.26 | 492 066 |
| Jun 30, 2020 | $78.11 | $78.14 | $76.21 | $77.36 | 413 321 |
| Jun 29, 2020 | $76.37 | $78.41 | $76.37 | $78.32 | 306 110 |
| Jun 26, 2020 | $79.07 | $79.07 | $76.15 | $76.29 | 498 916 |
| Jun 25, 2020 | $78.29 | $79.11 | $77.01 | $79.04 | 214 614 |
| Jun 24, 2020 | $78.60 | $79.09 | $77.41 | $78.34 | 223 696 |
| Jun 23, 2020 | $80.52 | $81.00 | $78.79 | $78.81 | 274 020 |
| Jun 22, 2020 | $79.36 | $81.00 | $78.90 | $80.17 | 301 606 |
| Jun 19, 2020 | $79.12 | $79.47 | $77.58 | $78.91 | 440 221 |
| Jun 18, 2020 | $78.46 | $79.74 | $77.85 | $78.61 | 220 565 |
| Jun 17, 2020 | $80.91 | $81.90 | $78.15 | $78.69 | 257 741 |
| Jun 16, 2020 | $80.28 | $81.70 | $78.26 | $80.50 | 447 822 |
| Jun 15, 2020 | $73.87 | $76.39 | $73.30 | $75.92 | 280 989 |
| Jun 12, 2020 | $76.25 | $76.79 | $72.90 | $74.57 | 364 374 |
