NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$63.40
+0.330 (+0.523%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CCOI stock ended at $63.40. This is 0.523% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.57% from a day low at $62.75 to a day high of $63.74. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2024 | $75.80 | $77.07 | $75.70 | $76.47 | 291 813 |
| Jan 19, 2024 | $74.30 | $75.91 | $73.50 | $75.37 | 218 977 |
| Jan 18, 2024 | $73.67 | $74.14 | $73.36 | $73.99 | 248 404 |
| Jan 17, 2024 | $74.34 | $75.59 | $73.07 | $73.57 | 169 539 |
| Jan 16, 2024 | $73.53 | $75.31 | $72.92 | $74.54 | 285 591 |
| Jan 12, 2024 | $73.25 | $73.99 | $73.24 | $73.55 | 160 799 |
| Jan 11, 2024 | $74.53 | $74.82 | $72.60 | $72.73 | 206 406 |
| Jan 10, 2024 | $72.58 | $74.60 | $72.50 | $74.53 | 243 529 |
| Jan 09, 2024 | $74.01 | $74.01 | $72.33 | $72.58 | 201 121 |
| Jan 08, 2024 | $74.49 | $74.62 | $73.64 | $74.41 | 234 227 |
| Jan 05, 2024 | $73.88 | $75.09 | $73.88 | $74.49 | 230 560 |
| Jan 04, 2024 | $75.79 | $76.30 | $74.01 | $74.26 | 233 736 |
| Jan 03, 2024 | $76.49 | $76.73 | $75.45 | $75.45 | 337 794 |
| Jan 02, 2024 | $75.53 | $77.00 | $75.53 | $76.49 | 190 020 |
| Dec 29, 2023 | $75.83 | $76.13 | $75.42 | $76.06 | 197 897 |
| Dec 28, 2023 | $76.01 | $76.53 | $75.63 | $75.87 | 161 811 |
| Dec 27, 2023 | $76.45 | $76.68 | $75.91 | $75.96 | 161 004 |
| Dec 26, 2023 | $75.00 | $76.51 | $74.74 | $76.18 | 128 975 |
| Dec 22, 2023 | $74.72 | $75.59 | $74.37 | $74.91 | 185 418 |
| Dec 21, 2023 | $72.42 | $74.18 | $72.31 | $74.13 | 260 341 |
| Dec 20, 2023 | $73.07 | $73.21 | $72.01 | $72.01 | 245 527 |
| Dec 19, 2023 | $72.68 | $73.77 | $72.46 | $72.95 | 299 436 |
| Dec 18, 2023 | $72.07 | $73.76 | $71.57 | $72.64 | 328 617 |
| Dec 15, 2023 | $72.45 | $72.45 | $70.83 | $71.74 | 771 013 |
| Dec 14, 2023 | $71.65 | $72.87 | $71.49 | $72.73 | 341 990 |
