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 |
| Sep 15, 2016 | $35.32 | $35.87 | $35.14 | $35.65 | 200 100 |
| Sep 14, 2016 | $35.25 | $35.62 | $35.13 | $35.26 | 280 900 |
| Sep 13, 2016 | $35.89 | $36.49 | $35.09 | $35.33 | 322 500 |
| Sep 12, 2016 | $35.56 | $36.23 | $35.21 | $36.22 | 191 900 |
| Sep 09, 2016 | $36.44 | $36.66 | $35.62 | $35.63 | 257 100 |
| Sep 08, 2016 | $36.63 | $36.84 | $36.51 | $36.70 | 244 100 |
| Sep 07, 2016 | $36.09 | $36.67 | $36.09 | $36.64 | 297 700 |
| Sep 06, 2016 | $36.17 | $36.33 | $36.03 | $36.18 | 267 300 |
| Sep 02, 2016 | $35.49 | $36.72 | $35.49 | $36.16 | 330 400 |
| Sep 01, 2016 | $35.52 | $36.13 | $35.07 | $35.23 | 682 900 |
| Aug 31, 2016 | $36.08 | $36.14 | $35.32 | $35.54 | 696 000 |
| Aug 30, 2016 | $36.48 | $36.67 | $35.74 | $35.98 | 317 000 |
| Aug 29, 2016 | $36.09 | $36.64 | $36.09 | $36.34 | 258 500 |
| Aug 26, 2016 | $36.45 | $36.84 | $35.89 | $36.09 | 351 900 |
| Aug 25, 2016 | $36.19 | $37.24 | $35.93 | $36.27 | 351 500 |
| Aug 24, 2016 | $36.45 | $36.85 | $36.15 | $36.27 | 328 300 |
| Aug 23, 2016 | $36.21 | $36.65 | $35.78 | $36.59 | 425 800 |
| Aug 22, 2016 | $35.88 | $36.10 | $35.28 | $36.00 | 372 300 |
| Aug 19, 2016 | $35.95 | $36.29 | $35.57 | $35.79 | 420 500 |
| Aug 18, 2016 | $36.54 | $36.58 | $35.86 | $35.97 | 384 400 |
| Aug 17, 2016 | $36.61 | $36.68 | $36.22 | $36.43 | 447 100 |
| Aug 16, 2016 | $38.33 | $38.97 | $36.35 | $36.61 | 876 800 |
| Aug 15, 2016 | $38.38 | $38.87 | $38.25 | $37.94 | 354 900 |
| Aug 12, 2016 | $37.64 | $38.54 | $37.64 | $38.04 | 421 600 |
| Aug 11, 2016 | $37.53 | $37.89 | $37.37 | $37.38 | 454 200 |
