NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$61.70
-1.70 (-2.68%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $58.45 | $66.46 | Thursday, 9th May 2024 CCOI stock ended at $61.70. This is 2.68% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 10.11% from a day low at $58.45 to a day high of $64.36. |
| 90 days | $58.45 | $86.00 | |
| 52 weeks | $57.35 | $86.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 11, 2020 | $77.62 | $77.88 | $73.39 | $74.78 | 541 908 |
| Jun 10, 2020 | $77.62 | $79.38 | $75.89 | $79.03 | 349 831 |
| Jun 09, 2020 | $76.62 | $78.00 | $76.08 | $77.20 | 275 029 |
| Jun 08, 2020 | $78.13 | $78.60 | $76.45 | $76.98 | 239 429 |
| Jun 05, 2020 | $76.81 | $79.14 | $76.06 | $78.31 | 380 541 |
| Jun 04, 2020 | $77.05 | $77.38 | $75.11 | $76.76 | 279 207 |
| Jun 03, 2020 | $76.74 | $79.09 | $76.73 | $77.72 | 280 839 |
| Jun 02, 2020 | $77.99 | $78.76 | $74.41 | $77.06 | 459 388 |
| Jun 01, 2020 | $76.51 | $79.50 | $76.46 | $78.16 | 370 956 |
| May 29, 2020 | $77.85 | $78.16 | $76.21 | $76.52 | 611 967 |
| May 28, 2020 | $79.25 | $80.32 | $77.18 | $77.44 | 291 728 |
| May 27, 2020 | $76.80 | $79.27 | $75.78 | $79.11 | 295 328 |
| May 26, 2020 | $76.89 | $77.78 | $74.89 | $77.00 | 348 163 |
| May 22, 2020 | $75.01 | $75.95 | $74.33 | $75.81 | 165 569 |
| May 21, 2020 | $76.30 | $76.44 | $74.43 | $75.25 | 190 024 |
| May 20, 2020 | $77.65 | $77.75 | $75.70 | $77.17 | 274 948 |
