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 |
| May 31, 2016 | $39.90 | $40.03 | $39.54 | $39.82 | 438 614 |
| May 27, 2016 | $39.50 | $39.87 | $39.40 | $39.86 | 438 592 |
| May 26, 2016 | $39.43 | $39.82 | $39.39 | $39.63 | 509 315 |
| May 25, 2016 | $39.30 | $39.58 | $39.10 | $39.36 | 480 472 |
| May 24, 2016 | $39.05 | $39.35 | $38.92 | $39.17 | 650 909 |
| May 23, 2016 | $38.48 | $38.99 | $38.48 | $38.78 | 213 678 |
| May 20, 2016 | $38.00 | $38.42 | $37.77 | $38.38 | 190 056 |
| May 19, 2016 | $37.90 | $38.24 | $37.52 | $37.77 | 194 580 |
| May 18, 2016 | $37.92 | $38.87 | $37.64 | $38.14 | 303 255 |
| May 17, 2016 | $39.32 | $39.50 | $37.89 | $38.26 | 552 638 |
| May 16, 2016 | $39.26 | $39.62 | $38.98 | $39.37 | 239 459 |
| May 13, 2016 | $39.23 | $39.64 | $39.07 | $39.24 | 309 979 |
| May 12, 2016 | $38.91 | $39.60 | $38.64 | $39.36 | 333 641 |
| May 11, 2016 | $39.07 | $39.62 | $38.92 | $38.96 | 245 892 |
| May 10, 2016 | $38.96 | $39.49 | $38.57 | $39.26 | 317 827 |
| May 09, 2016 | $39.41 | $39.70 | $38.38 | $38.96 | 382 773 |
| May 06, 2016 | $38.24 | $39.49 | $37.82 | $39.26 | 557 646 |
| May 05, 2016 | $38.20 | $39.57 | $36.73 | $38.20 | 673 049 |
| May 04, 2016 | $38.57 | $39.20 | $38.35 | $38.98 | 447 691 |
| May 03, 2016 | $39.00 | $39.49 | $38.25 | $38.71 | 268 562 |
| May 02, 2016 | $38.90 | $39.55 | $38.67 | $39.30 | 332 439 |
| Apr 29, 2016 | $38.98 | $39.32 | $38.61 | $38.70 | 326 774 |
| Apr 28, 2016 | $38.95 | $39.64 | $38.85 | $38.99 | 319 737 |
| Apr 27, 2016 | $38.65 | $39.20 | $38.48 | $38.98 | 216 298 |
| Apr 26, 2016 | $38.60 | $38.90 | $38.46 | $38.57 | 516 231 |
