NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$63.29
+0.160 (+0.253%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.58 | $65.90 | Friday, 19th Apr 2024 CCOI stock ended at $63.29. This is 0.253% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.69% from a day low at $62.92 to a day high of $63.99. |
| 90 days | $61.58 | $86.00 | |
| 52 weeks | $57.35 | $86.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-08-22 | $69.83 | $69.83 | $68.26 | $68.81 | 355 879 |
| 2023-08-21 | $69.96 | $70.50 | $67.96 | $69.65 | 505 061 |
| 2023-08-18 | $70.99 | $71.19 | $69.19 | $69.33 | 428 651 |
| 2023-08-17 | $70.30 | $71.62 | $70.22 | $71.21 | 476 375 |
| 2023-08-16 | $71.37 | $71.71 | $70.04 | $70.31 | 464 844 |
| 2023-08-15 | $70.38 | $71.47 | $70.30 | $71.37 | 491 739 |
| 2023-08-14 | $69.58 | $70.73 | $68.54 | $70.71 | 701 858 |
| 2023-08-11 | $67.52 | $69.64 | $67.26 | $69.64 | 819 075 |
| 2023-08-10 | $59.96 | $66.07 | $58.84 | $65.97 | 910 359 |
