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 |
| Oct 20, 2016 | $35.60 | $35.86 | $35.39 | $35.78 | 192 200 |
| Oct 19, 2016 | $35.57 | $35.85 | $35.34 | $35.60 | 201 700 |
| Oct 18, 2016 | $35.27 | $35.64 | $35.09 | $35.45 | 409 600 |
| Oct 17, 2016 | $35.08 | $35.24 | $34.87 | $34.96 | 199 100 |
| Oct 14, 2016 | $34.94 | $35.20 | $34.88 | $35.04 | 249 100 |
| Oct 13, 2016 | $34.77 | $35.17 | $34.44 | $34.94 | 208 600 |
| Oct 12, 2016 | $34.36 | $34.78 | $34.30 | $34.77 | 219 600 |
| Oct 11, 2016 | $35.34 | $35.34 | $34.40 | $34.44 | 419 000 |
| Oct 10, 2016 | $34.92 | $35.57 | $34.71 | $35.41 | 494 400 |
| Oct 07, 2016 | $34.47 | $34.87 | $34.23 | $34.67 | 471 700 |
| Oct 06, 2016 | $34.75 | $34.88 | $34.44 | $34.53 | 648 200 |
| Oct 05, 2016 | $35.17 | $35.35 | $34.70 | $34.75 | 341 700 |
| Oct 04, 2016 | $36.01 | $36.29 | $34.95 | $35.31 | 445 500 |
| Oct 03, 2016 | $36.78 | $37.08 | $35.81 | $36.10 | 575 400 |
| Sep 30, 2016 | $37.12 | $37.42 | $36.76 | $36.81 | 315 500 |
| Sep 29, 2016 | $37.36 | $37.36 | $36.96 | $37.09 | 251 000 |
| Sep 28, 2016 | $37.11 | $37.51 | $37.03 | $37.35 | 227 500 |
| Sep 27, 2016 | $36.93 | $37.12 | $36.75 | $37.10 | 299 000 |
| Sep 26, 2016 | $37.06 | $37.18 | $35.43 | $36.83 | 209 600 |
| Sep 23, 2016 | $36.83 | $37.46 | $36.53 | $37.13 | 220 200 |
| Sep 22, 2016 | $36.61 | $36.97 | $35.95 | $36.95 | 321 900 |
| Sep 21, 2016 | $35.95 | $36.29 | $35.50 | $36.24 | 242 500 |
| Sep 20, 2016 | $36.85 | $36.85 | $35.86 | $35.92 | 231 100 |
| Sep 19, 2016 | $36.00 | $36.68 | $35.79 | $36.56 | 253 000 |
| Sep 16, 2016 | $35.66 | $36.61 | $35.24 | $35.85 | 545 000 |
