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 |
| Aug 10, 2016 | $36.69 | $37.59 | $36.69 | $36.96 | 798 100 |
| Aug 09, 2016 | $36.79 | $37.36 | $36.52 | $36.31 | 462 500 |
| Aug 08, 2016 | $36.43 | $37.15 | $36.27 | $36.54 | 672 000 |
| Aug 05, 2016 | $37.75 | $38.08 | $36.71 | $36.45 | 1 214 600 |
| Aug 04, 2016 | $40.81 | $41.75 | $36.85 | $36.92 | 1 878 400 |
| Aug 03, 2016 | $42.15 | $42.84 | $42.07 | $42.31 | 448 700 |
| Aug 02, 2016 | $43.29 | $43.39 | $42.07 | $41.68 | 351 700 |
| Aug 01, 2016 | $42.64 | $43.61 | $42.56 | $42.97 | 532 800 |
| Jul 29, 2016 | $42.97 | $43.13 | $42.49 | $42.29 | 533 200 |
| Jul 28, 2016 | $43.12 | $43.18 | $42.95 | $42.57 | 205 200 |
| Jul 27, 2016 | $43.35 | $43.35 | $42.99 | $42.68 | 261 000 |
| Jul 26, 2016 | $42.99 | $43.45 | $42.98 | $42.80 | 379 100 |
| Jul 25, 2016 | $42.92 | $43.12 | $42.65 | $42.67 | 168 000 |
| Jul 22, 2016 | $42.48 | $43.20 | $42.48 | $42.59 | 369 900 |
| Jul 21, 2016 | $42.96 | $43.04 | $42.39 | $41.96 | 251 000 |
| Jul 20, 2016 | $43.12 | $43.16 | $42.80 | $42.63 | 321 100 |
| Jul 19, 2016 | $42.69 | $43.09 | $42.54 | $42.60 | 288 500 |
| Jul 18, 2016 | $42.95 | $42.95 | $42.42 | $42.44 | 170 700 |
| Jul 15, 2016 | $42.93 | $43.55 | $42.56 | $42.39 | 227 700 |
| Jul 14, 2016 | $43.17 | $43.30 | $42.69 | $42.28 | 312 000 |
| Jul 13, 2016 | $42.89 | $43.42 | $42.53 | $42.50 | 326 300 |
| Jul 12, 2016 | $42.66 | $43.00 | $42.33 | $42.25 | 423 100 |
| Jul 11, 2016 | $42.26 | $42.45 | $41.80 | $42.00 | 394 300 |
| Jul 08, 2016 | $40.87 | $42.09 | $40.83 | $41.62 | 320 600 |
| Jul 07, 2016 | $40.13 | $40.87 | $39.90 | $40.20 | 383 600 |
