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 |
| Jul 06, 2016 | $39.43 | $40.23 | $39.16 | $39.81 | 365 900 |
| Jul 05, 2016 | $40.30 | $40.49 | $39.05 | $39.08 | 386 900 |
| Jul 01, 2016 | $39.98 | $40.45 | $39.58 | $39.98 | 297 900 |
| Jun 30, 2016 | $38.83 | $40.07 | $38.83 | $39.65 | 725 000 |
| Jun 29, 2016 | $38.56 | $39.00 | $37.40 | $38.45 | 206 000 |
| Jun 28, 2016 | $37.55 | $38.29 | $37.55 | $37.65 | 411 300 |
| Jun 27, 2016 | $37.94 | $38.17 | $36.96 | $36.71 | 521 300 |
| Jun 24, 2016 | $38.40 | $39.19 | $37.66 | $37.91 | 1 162 100 |
| Jun 23, 2016 | $39.60 | $40.35 | $39.60 | $39.54 | 326 700 |
| Jun 22, 2016 | $40.00 | $40.37 | $39.60 | $39.21 | 215 300 |
| Jun 21, 2016 | $39.88 | $40.19 | $39.64 | $39.60 | 377 000 |
| Jun 20, 2016 | $40.61 | $41.04 | $39.74 | $39.45 | 1 065 900 |
| Jun 17, 2016 | $41.75 | $41.93 | $41.27 | $41.27 | 646 400 |
| Jun 16, 2016 | $40.81 | $41.76 | $40.81 | $41.63 | 265 632 |
| Jun 15, 2016 | $41.13 | $41.49 | $41.00 | $41.13 | 248 821 |
| Jun 14, 2016 | $40.62 | $41.27 | $40.53 | $41.16 | 383 518 |
| Jun 13, 2016 | $40.79 | $40.92 | $40.47 | $40.60 | 246 801 |
| Jun 10, 2016 | $40.71 | $41.27 | $40.40 | $40.79 | 240 510 |
| Jun 09, 2016 | $40.93 | $41.25 | $40.02 | $41.10 | 270 606 |
| Jun 08, 2016 | $40.68 | $41.10 | $40.15 | $41.10 | 331 229 |
| Jun 07, 2016 | $40.42 | $40.86 | $40.28 | $40.67 | 283 387 |
| Jun 06, 2016 | $39.99 | $40.54 | $39.70 | $40.35 | 305 258 |
| Jun 03, 2016 | $39.90 | $40.35 | $39.74 | $40.05 | 283 570 |
| Jun 02, 2016 | $39.68 | $40.22 | $39.68 | $40.14 | 294 066 |
| Jun 01, 2016 | $39.83 | $40.11 | $39.27 | $39.82 | 476 030 |
