NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$59.59
-2.11 (-3.42%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $58.45 | $66.46 | Friday, 10th May 2024 CCOI stock ended at $59.59. This is 3.42% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.51% from a day low at $58.77 to a day high of $61.42. |
| 90 days | $58.45 | $86.00 | |
| 52 weeks | $57.35 | $86.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 15, 2020 | $87.80 | $89.61 | $85.08 | $86.06 | 482 092 |
| Apr 14, 2020 | $88.34 | $90.75 | $87.41 | $88.16 | 543 548 |
| Apr 13, 2020 | $85.04 | $85.06 | $82.32 | $84.68 | 265 948 |
| Apr 09, 2020 | $82.98 | $87.48 | $82.93 | $85.35 | 612 639 |
| Apr 08, 2020 | $84.44 | $85.25 | $81.94 | $82.62 | 474 944 |
| Apr 07, 2020 | $88.54 | $88.54 | $83.51 | $84.23 | 478 860 |
| Apr 06, 2020 | $87.76 | $89.96 | $84.52 | $86.95 | 412 230 |
| Apr 03, 2020 | $84.12 | $87.32 | $83.20 | $86.38 | 492 737 |
| Apr 02, 2020 | $80.67 | $84.58 | $80.00 | $83.64 | 431 300 |
| Apr 01, 2020 | $79.38 | $82.14 | $77.60 | $80.87 | 451 960 |
| Mar 31, 2020 | $83.18 | $84.58 | $80.22 | $81.97 | 590 007 |
| Mar 30, 2020 | $79.57 | $84.96 | $79.51 | $84.38 | 422 650 |
| Mar 27, 2020 | $78.61 | $81.40 | $76.02 | $78.44 | 522 700 |
| Mar 26, 2020 | $70.80 | $81.42 | $69.97 | $80.48 | 585 952 |
| Mar 25, 2020 | $72.61 | $76.71 | $68.79 | $69.67 | 590 551 |
| Mar 24, 2020 | $69.06 | $74.67 | $67.02 | $73.83 | 833 397 |
| Mar 23, 2020 | $77.06 | $77.22 | $65.59 | $67.85 | 677 571 |
| Mar 20, 2020 | $81.00 | $81.92 | $71.79 | $75.95 | 1 154 249 |
| Mar 19, 2020 | $84.66 | $85.93 | $78.47 | $81.23 | 760 390 |
| Mar 18, 2020 | $80.79 | $85.76 | $76.44 | $85.76 | 805 395 |
| Mar 17, 2020 | $76.62 | $85.55 | $75.51 | $85.25 | 653 914 |
| Mar 16, 2020 | $75.29 | $80.25 | $73.04 | $76.49 | 450 548 |
| Mar 13, 2020 | $79.57 | $81.74 | $75.88 | $81.40 | 498 513 |
| Mar 12, 2020 | $77.82 | $83.22 | $73.43 | $77.36 | 532 157 |
| Mar 11, 2020 | $83.84 | $84.85 | $81.47 | $84.09 | 564 517 |
