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 |
| Nov 25, 2016 | $38.55 | $39.35 | $38.15 | $39.10 | 245 695 |
| Nov 23, 2016 | $38.50 | $38.62 | $38.05 | $38.40 | 515 836 |
| Nov 22, 2016 | $38.70 | $38.75 | $38.17 | $38.50 | 538 466 |
| Nov 21, 2016 | $38.65 | $38.95 | $38.30 | $38.50 | 332 757 |
| Nov 18, 2016 | $38.65 | $39.05 | $37.85 | $38.60 | 374 109 |
| Nov 17, 2016 | $39.50 | $40.20 | $38.85 | $39.00 | 513 400 |
| Nov 16, 2016 | $39.05 | $39.75 | $38.90 | $39.35 | 374 871 |
| Nov 15, 2016 | $38.70 | $39.20 | $38.35 | $39.05 | 342 133 |
| Nov 14, 2016 | $40.15 | $40.65 | $38.35 | $38.45 | 770 308 |
| Nov 11, 2016 | $39.40 | $40.35 | $39.25 | $39.75 | 616 249 |
| Nov 10, 2016 | $40.40 | $40.40 | $38.70 | $39.35 | 648 519 |
| Nov 09, 2016 | $39.50 | $40.25 | $38.05 | $40.20 | 618 604 |
| Nov 08, 2016 | $40.15 | $40.35 | $39.60 | $40.20 | 635 437 |
| Nov 07, 2016 | $39.05 | $40.40 | $38.75 | $40.30 | 549 300 |
| Nov 04, 2016 | $37.15 | $39.40 | $37.15 | $38.50 | 767 000 |
| Nov 03, 2016 | $35.00 | $37.65 | $34.45 | $36.90 | 610 400 |
| Nov 02, 2016 | $36.40 | $36.90 | $34.85 | $35.15 | 563 400 |
| Nov 01, 2016 | $36.80 | $36.95 | $36.06 | $36.35 | 339 400 |
| Oct 31, 2016 | $37.15 | $37.15 | $36.60 | $36.90 | 369 500 |
| Oct 28, 2016 | $37.34 | $37.34 | $36.51 | $36.89 | 267 900 |
| Oct 27, 2016 | $36.27 | $38.02 | $35.73 | $37.16 | 444 100 |
| Oct 26, 2016 | $36.25 | $36.67 | $35.79 | $36.05 | 184 800 |
| Oct 25, 2016 | $36.68 | $36.68 | $36.19 | $36.24 | 163 000 |
| Oct 24, 2016 | $36.59 | $36.79 | $36.10 | $36.67 | 234 700 |
| Oct 21, 2016 | $35.47 | $36.32 | $35.14 | $36.29 | 216 500 |
