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 |
| May 19, 2020 | $78.05 | $78.52 | $75.96 | $76.66 | 366 155 |
| May 18, 2020 | $76.45 | $79.25 | $75.43 | $78.80 | 402 218 |
| May 15, 2020 | $74.21 | $76.32 | $74.18 | $75.43 | 617 700 |
| May 14, 2020 | $75.99 | $76.72 | $74.13 | $75.46 | 453 763 |
| May 13, 2020 | $76.50 | $76.50 | $74.90 | $76.27 | 574 803 |
| May 12, 2020 | $76.41 | $77.37 | $74.84 | $76.02 | 498 633 |
| May 11, 2020 | $78.16 | $78.66 | $76.07 | $76.11 | 399 505 |
| May 08, 2020 | $79.29 | $81.25 | $78.16 | $79.14 | 382 454 |
| May 07, 2020 | $83.02 | $87.58 | $78.34 | $78.44 | 1 079 004 |
| May 06, 2020 | $84.80 | $86.61 | $83.73 | $85.59 | 351 452 |
| May 05, 2020 | $83.86 | $85.97 | $83.27 | $84.83 | 241 768 |
| May 04, 2020 | $82.23 | $84.14 | $80.76 | $83.22 | 446 587 |
| May 01, 2020 | $83.23 | $84.47 | $80.44 | $82.14 | 445 281 |
| Apr 30, 2020 | $85.30 | $87.49 | $83.81 | $83.83 | 508 344 |
| Apr 29, 2020 | $89.50 | $89.50 | $85.06 | $85.63 | 581 321 |
| Apr 28, 2020 | $89.30 | $89.69 | $87.45 | $88.15 | 278 123 |
| Apr 27, 2020 | $88.12 | $89.97 | $88.07 | $88.89 | 299 568 |
| Apr 24, 2020 | $90.06 | $90.77 | $87.01 | $87.59 | 402 367 |
| Apr 23, 2020 | $90.45 | $91.60 | $89.09 | $89.88 | 344 793 |
| Apr 22, 2020 | $90.85 | $92.96 | $89.55 | $90.68 | 275 492 |
| Apr 21, 2020 | $88.69 | $91.10 | $86.79 | $89.56 | 604 769 |
| Apr 20, 2020 | $86.81 | $90.20 | $85.35 | $89.78 | 573 558 |
| Apr 17, 2020 | $91.50 | $92.13 | $86.13 | $87.35 | 471 042 |
| Apr 16, 2020 | $87.06 | $91.07 | $86.56 | $90.75 | 507 340 |
| Apr 15, 2020 | $87.80 | $89.61 | $85.08 | $86.06 | 482 092 |
