NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$64.32
-0.190 (-0.295%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.64 | $65.90 | Tuesday, 23rd Apr 2024 CCOI stock ended at $64.32. This is 0.295% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.05% from a day low at $64.27 to a day high of $65.59. |
| 90 days | $61.58 | $86.00 | |
| 52 weeks | $57.35 | $86.00 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2023 | $66.02 | $66.02 | $63.79 | $64.18 | 366 644 |
| Nov 27, 2023 | $66.03 | $66.35 | $65.72 | $66.09 | 244 669 |
| Nov 24, 2023 | $66.17 | $66.58 | $65.89 | $66.30 | 130 380 |
| Nov 22, 2023 | $66.37 | $66.37 | $65.24 | $65.94 | 247 810 |
| Nov 21, 2023 | $67.20 | $67.51 | $66.11 | $66.48 | 438 290 |
| Nov 20, 2023 | $65.17 | $67.41 | $65.17 | $67.07 | 358 779 |
| Nov 17, 2023 | $67.09 | $67.29 | $65.23 | $65.60 | 424 341 |
| Nov 16, 2023 | $66.31 | $67.00 | $66.03 | $66.56 | 306 142 |
| Nov 15, 2023 | $67.24 | $68.32 | $66.43 | $66.50 | 297 297 |
| Nov 14, 2023 | $64.99 | $67.18 | $64.99 | $67.15 | 369 007 |
| Nov 13, 2023 | $65.25 | $65.25 | $63.51 | $63.79 | 375 862 |
| Nov 10, 2023 | $67.23 | $67.40 | $64.81 | $65.18 | 379 888 |
| Nov 09, 2023 | $62.30 | $70.41 | $61.40 | $68.24 | 563 176 |
| Nov 08, 2023 | $66.20 | $66.51 | $65.46 | $65.71 | 310 393 |
| Nov 07, 2023 | $66.25 | $66.50 | $65.45 | $66.34 | 313 914 |
| Nov 06, 2023 | $66.70 | $67.79 | $65.55 | $66.55 | 334 137 |
| Nov 03, 2023 | $66.53 | $67.52 | $66.28 | $66.79 | 317 577 |
| Nov 02, 2023 | $66.00 | $66.17 | $64.66 | $65.48 | 275 566 |
| Nov 01, 2023 | $64.97 | $65.62 | $64.01 | $64.96 | 335 415 |
| Oct 31, 2023 | $65.17 | $65.69 | $64.83 | $64.98 | 294 525 |
| Oct 30, 2023 | $63.92 | $65.09 | $63.53 | $65.01 | 229 902 |
| Oct 27, 2023 | $64.50 | $64.76 | $62.80 | $63.49 | 263 648 |
| Oct 26, 2023 | $64.21 | $64.64 | $63.64 | $64.36 | 188 115 |
| Oct 25, 2023 | $65.06 | $65.06 | $63.55 | $64.21 | 219 361 |
| Oct 24, 2023 | $64.21 | $64.91 | $64.08 | $64.63 | 239 826 |
