NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$64.93
-0.0300 (-0.0462%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.64 | $65.90 | Thursday, 25th Apr 2024 CCOI stock ended at $64.93. This is 0.0462% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.10% from a day low at $64.43 to a day high of $65.14. |
| 90 days | $61.58 | $86.00 | |
| 52 weeks | $57.35 | $86.00 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2023 | $70.38 | $71.47 | $70.30 | $71.37 | 491 739 |
| Aug 14, 2023 | $69.58 | $70.73 | $68.54 | $70.71 | 701 858 |
| Aug 11, 2023 | $67.52 | $69.64 | $67.26 | $69.64 | 819 075 |
| Aug 10, 2023 | $59.96 | $66.07 | $58.84 | $65.97 | 910 359 |
| Aug 09, 2023 | $58.18 | $59.59 | $58.10 | $58.36 | 541 693 |
| Aug 08, 2023 | $58.43 | $58.68 | $57.35 | $58.16 | 436 496 |
| Aug 07, 2023 | $58.95 | $59.39 | $58.52 | $58.77 | 399 617 |
| Aug 04, 2023 | $58.18 | $59.67 | $58.18 | $58.95 | 522 213 |
| Aug 03, 2023 | $59.46 | $59.71 | $58.18 | $58.24 | 430 035 |
| Aug 02, 2023 | $59.91 | $60.30 | $59.64 | $59.89 | 323 098 |
| Aug 01, 2023 | $61.24 | $61.24 | $60.04 | $60.44 | 358 065 |
| Jul 31, 2023 | $61.31 | $61.48 | $60.77 | $61.24 | 371 123 |
| Jul 28, 2023 | $61.76 | $61.95 | $61.38 | $61.39 | 507 240 |
| Jul 27, 2023 | $60.44 | $61.64 | $59.78 | $61.22 | 414 569 |
| Jul 26, 2023 | $61.02 | $61.29 | $60.40 | $60.57 | 266 844 |
| Jul 25, 2023 | $62.07 | $62.07 | $60.34 | $60.95 | 427 094 |
| Jul 24, 2023 | $62.06 | $62.64 | $61.80 | $62.01 | 309 531 |
| Jul 21, 2023 | $62.36 | $62.54 | $61.80 | $62.27 | 314 967 |
| Jul 20, 2023 | $63.63 | $63.63 | $62.08 | $62.36 | 297 224 |
| Jul 19, 2023 | $63.18 | $64.43 | $63.18 | $63.80 | 381 233 |
| Jul 18, 2023 | $63.35 | $63.62 | $62.36 | $62.87 | 561 585 |
| Jul 17, 2023 | $63.39 | $64.25 | $62.77 | $63.40 | 398 738 |
| Jul 14, 2023 | $65.42 | $65.42 | $63.25 | $63.40 | 353 749 |
| Jul 13, 2023 | $64.89 | $65.47 | $64.45 | $65.31 | 346 130 |
| Jul 12, 2023 | $66.53 | $66.53 | $64.79 | $64.89 | 467 577 |
