NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$61.70
-1.70 (-2.68%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $58.45 | $66.46 | Thursday, 9th May 2024 CCOI stock ended at $61.70. This is 2.68% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 10.11% from a day low at $58.45 to a day high of $64.36. |
| 90 days | $58.45 | $86.00 | |
| 52 weeks | $57.35 | $86.00 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $41.65 | $41.90 | $41.15 | $41.85 | 425 158 |
| Dec 30, 2016 | $41.50 | $41.55 | $40.97 | $41.35 | 246 793 |
| Dec 29, 2016 | $41.35 | $41.50 | $41.05 | $41.40 | 287 676 |
| Dec 28, 2016 | $41.80 | $42.00 | $41.20 | $41.35 | 171 090 |
| Dec 27, 2016 | $42.20 | $42.20 | $41.45 | $41.65 | 360 653 |
| Dec 23, 2016 | $41.60 | $42.20 | $41.60 | $42.05 | 147 880 |
| Dec 22, 2016 | $42.25 | $42.25 | $41.05 | $41.70 | 225 116 |
| Dec 21, 2016 | $41.75 | $42.35 | $41.70 | $42.20 | 343 703 |
| Dec 20, 2016 | $41.65 | $42.05 | $41.20 | $41.75 | 316 949 |
| Dec 19, 2016 | $41.40 | $42.05 | $41.17 | $41.55 | 349 778 |
| Dec 16, 2016 | $42.10 | $42.10 | $40.90 | $41.20 | 2 103 355 |
| Dec 15, 2016 | $41.25 | $42.05 | $40.95 | $42.00 | 561 403 |
| Dec 14, 2016 | $40.90 | $41.45 | $40.75 | $41.10 | 652 234 |
| Dec 13, 2016 | $41.05 | $41.50 | $40.10 | $40.95 | 571 144 |
| Dec 12, 2016 | $39.65 | $40.70 | $39.10 | $40.40 | 711 632 |
| Dec 09, 2016 | $39.35 | $39.50 | $39.05 | $39.10 | 179 462 |
| Dec 08, 2016 | $38.55 | $39.35 | $37.95 | $39.15 | 218 240 |
| Dec 07, 2016 | $37.50 | $38.80 | $37.40 | $38.65 | 325 767 |
| Dec 06, 2016 | $37.40 | $37.55 | $36.55 | $37.45 | 239 444 |
| Dec 05, 2016 | $36.15 | $37.22 | $35.95 | $37.20 | 297 781 |
| Dec 02, 2016 | $36.40 | $36.50 | $35.75 | $36.15 | 681 762 |
| Dec 01, 2016 | $37.50 | $37.85 | $36.08 | $36.30 | 577 657 |
| Nov 30, 2016 | $38.55 | $38.55 | $37.38 | $37.45 | 483 347 |
| Nov 29, 2016 | $39.00 | $39.15 | $38.00 | $38.25 | 375 896 |
| Nov 28, 2016 | $39.10 | $39.10 | $38.45 | $38.85 | 260 398 |
