Range Low Price High Price Comment
30 days $61.58 $86.00 Wednesday, 27th Mar 2024 CCOI stock ended at $64.81. This is 3.05% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.61% from a day low at $63.47 to a day high of $65.13.
90 days $61.58 $86.00
52 weeks $57.35 $86.00

Historical Cogent Communications Holdings prices

Date Open High Low Close Volume
2023-09-27 $63.86 $64.62 $63.86 $64.34 271 380
2023-09-26 $64.76 $64.76 $63.60 $63.85 347 687
2023-09-25 $65.30 $65.30 $64.33 $64.86 386 006
2023-09-22 $65.74 $66.11 $65.37 $65.46 226 079
2023-09-21 $65.41 $66.32 $65.10 $65.50 283 255
2023-09-20 $66.60 $67.23 $65.89 $65.99 197 186
2023-09-19 $66.27 $66.47 $65.25 $65.94 320 556
2023-09-18 $65.86 $66.87 $64.69 $66.80 740 420
2023-09-15 $67.02 $67.33 $65.02 $65.53 1 290 293
2023-09-14 $67.00 $67.62 $66.23 $67.10 449 717
2023-09-13 $66.60 $67.49 $65.64 $66.61 418 177
2023-09-12 $66.06 $67.58 $66.02 $66.63 318 350
2023-09-11 $67.73 $68.15 $66.07 $66.39 353 175
2023-09-08 $68.19 $68.60 $67.26 $67.47 294 785
2023-09-07 $68.39 $69.30 $68.13 $68.17 288 401
2023-09-06 $69.65 $69.84 $68.14 $68.40 256 556
2023-09-05 $71.26 $71.26 $68.62 $69.89 360 906
2023-09-01 $70.71 $71.70 $70.63 $71.31 292 556
2023-08-31 $70.71 $70.92 $70.47 $70.58 193 927
2023-08-30 $69.55 $70.48 $68.80 $70.46 253 032
2023-08-29 $68.83 $70.12 $68.83 $69.84 203 434
2023-08-28 $69.68 $69.91 $68.47 $68.70 243 192
2023-08-25 $68.91 $70.22 $68.80 $69.30 282 788
2023-08-24 $67.99 $69.65 $67.99 $68.87 296 835
2023-08-23 $68.11 $68.73 $67.37 $68.17 348 510
Click to get the best stock tips daily for free!

About Cogent Communications Holdings

Cogent Communications Holdings Cogent Communications Holdings, Inc., through its subsidiaries, provides high-speed Internet access, private network, and data center colocation space services in North America, Europe, Asia, South America, Australia, and Africa. The company offers on-net Internet access and private network services to law firms, financial services firms, and advertising and marketing firms, as well as heath care providers, educational institutions and other prof... CCOI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT