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 |
| Mar 07, 2016 | $36.58 | $37.39 | $36.58 | $36.84 | 728 100 |
| Mar 04, 2016 | $36.60 | $36.82 | $35.19 | $36.46 | 678 500 |
| Mar 03, 2016 | $36.93 | $37.41 | $36.83 | $37.03 | 572 900 |
| Mar 02, 2016 | $37.68 | $37.68 | $36.52 | $36.69 | 639 000 |
| Mar 01, 2016 | $36.89 | $38.05 | $36.52 | $37.34 | 1 353 800 |
| Feb 29, 2016 | $36.66 | $37.00 | $36.40 | $36.34 | 5 690 400 |
| Feb 26, 2016 | $37.00 | $37.42 | $36.24 | $36.54 | 2 763 400 |
| Feb 25, 2016 | $35.04 | $35.99 | $33.58 | $34.60 | 697 200 |
| Feb 24, 2016 | $33.53 | $34.83 | $32.87 | $34.17 | 720 700 |
| Feb 23, 2016 | $34.02 | $34.47 | $32.63 | $33.47 | 889 200 |
| Feb 22, 2016 | $34.56 | $35.23 | $33.45 | $34.41 | 310 100 |
| Feb 19, 2016 | $34.58 | $35.28 | $33.99 | $34.16 | 358 100 |
| Feb 18, 2016 | $34.43 | $34.97 | $31.96 | $34.33 | 221 300 |
| Feb 17, 2016 | $34.54 | $35.31 | $34.06 | $34.05 | 423 300 |
| Feb 16, 2016 | $33.57 | $34.61 | $33.31 | $34.21 | 230 800 |
| Feb 12, 2016 | $32.39 | $33.54 | $32.32 | $33.00 | 331 200 |
| Feb 11, 2016 | $31.95 | $32.47 | $31.72 | $31.92 | 340 500 |
| Feb 10, 2016 | $32.20 | $33.00 | $31.91 | $32.20 | 388 500 |
| Feb 09, 2016 | $31.17 | $32.31 | $30.62 | $31.64 | 459 900 |
| Feb 08, 2016 | $32.47 | $32.84 | $30.99 | $31.34 | 376 700 |
| Feb 05, 2016 | $33.56 | $33.85 | $32.30 | $32.42 | 371 900 |
| Feb 04, 2016 | $34.24 | $34.56 | $33.14 | $33.37 | 520 300 |
| Feb 03, 2016 | $33.70 | $34.56 | $33.23 | $33.96 | 443 500 |
| Feb 02, 2016 | $33.38 | $33.61 | $32.75 | $33.20 | 409 100 |
| Feb 01, 2016 | $33.16 | $34.15 | $32.27 | $33.45 | 377 000 |
