NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$64.81
+1.92 (+3.05%)
At Close: Mar 27, 2024
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 |