NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$65.79
+0.86 (+1.32%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.64 | $65.95 | Friday, 26th Apr 2024 CCOI stock ended at $65.79. This is 1.32% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.31% from a day low at $65.10 to a day high of $65.95. |
| 90 days | $61.58 | $86.00 | |
| 52 weeks | $57.35 | $86.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $38.16 | $38.58 | $38.05 | $38.53 | 332 538 |
| Apr 11, 2016 | $38.27 | $39.67 | $37.83 | $38.08 | 287 645 |
| Apr 08, 2016 | $38.25 | $38.72 | $37.81 | $38.05 | 334 301 |
| Apr 07, 2016 | $38.58 | $38.97 | $37.70 | $38.00 | 493 773 |
| Apr 06, 2016 | $38.04 | $38.96 | $37.70 | $38.89 | 452 200 |
| Apr 05, 2016 | $39.20 | $39.48 | $38.75 | $38.77 | 333 046 |
| Apr 04, 2016 | $39.81 | $40.73 | $39.43 | $39.63 | 621 033 |
| Apr 01, 2016 | $38.72 | $39.87 | $38.02 | $39.70 | 525 043 |
| Mar 31, 2016 | $38.53 | $39.18 | $38.44 | $39.03 | 659 463 |
| Mar 30, 2016 | $38.86 | $39.00 | $38.29 | $38.86 | 401 375 |
| Mar 29, 2016 | $37.29 | $38.75 | $37.25 | $38.74 | 375 400 |
| Mar 28, 2016 | $37.94 | $38.01 | $36.95 | $37.29 | 282 000 |
| Mar 24, 2016 | $36.96 | $37.74 | $36.60 | $37.68 | 270 900 |
| Mar 23, 2016 | $37.23 | $37.45 | $36.97 | $37.11 | 224 400 |
| Mar 22, 2016 | $37.63 | $37.68 | $37.14 | $37.31 | 274 300 |
| Mar 21, 2016 | $37.74 | $38.28 | $37.63 | $37.92 | 282 000 |
| Mar 18, 2016 | $37.82 | $38.05 | $37.58 | $37.63 | 477 400 |
| Mar 17, 2016 | $37.37 | $37.80 | $37.26 | $37.64 | 635 900 |
| Mar 16, 2016 | $37.03 | $37.59 | $36.84 | $37.48 | 500 600 |
| Mar 15, 2016 | $36.95 | $37.42 | $36.77 | $37.25 | 348 000 |
| Mar 14, 2016 | $36.87 | $37.35 | $36.67 | $37.12 | 454 200 |
| Mar 11, 2016 | $36.25 | $37.03 | $35.95 | $37.01 | 409 400 |
| Mar 10, 2016 | $36.93 | $37.34 | $35.53 | $35.90 | 503 900 |
| Mar 09, 2016 | $36.03 | $36.96 | $35.93 | $36.94 | 392 600 |
| Mar 08, 2016 | $36.81 | $36.84 | $35.97 | $35.97 | 383 300 |
