NASDAQ:CCOI
Cogent Communications Holdings Stock Price (Quote)
$64.81
+1.92 (+3.05%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $61.58 | $86.00 | Wednesday, 27th Mar 2024 CCOI stock ended at $64.81. This is 3.05% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.61% from a day low at $63.47 to a day high of $65.13. |
90 days | $61.58 | $86.00 | |
52 weeks | $57.35 | $86.00 |
Historical Cogent Communications Holdings prices
Date | Open | High | Low | Close | Volume |
2023-06-09 | $62.60 | $63.12 | $62.30 | $62.78 | 271 089 |
2023-06-08 | $61.98 | $62.84 | $60.97 | $62.80 | 290 644 |
2023-06-07 | $62.13 | $62.79 | $61.56 | $62.25 | 341 867 |
2023-06-06 | $61.38 | $62.30 | $61.34 | $61.80 | 266 920 |
2023-06-05 | $62.59 | $62.97 | $61.47 | $61.68 | 238 017 |
2023-06-02 | $61.65 | $63.22 | $61.51 | $63.09 | 332 657 |
2023-06-01 | $61.86 | $61.86 | $60.32 | $61.32 | 207 921 |
2023-05-31 | $62.73 | $62.97 | $61.50 | $61.52 | 200 811 |
2023-05-30 | $63.34 | $63.87 | $62.71 | $62.76 | 211 899 |
2023-05-26 | $63.10 | $63.62 | $60.97 | $63.37 | 269 666 |
2023-05-25 | $61.30 | $61.64 | $60.28 | $61.15 | 234 151 |
2023-05-24 | $61.80 | $62.30 | $61.16 | $61.36 | 267 477 |
2023-05-23 | $61.97 | $62.57 | $61.75 | $61.80 | 232 276 |
2023-05-22 | $62.69 | $62.69 | $61.72 | $61.94 | 225 595 |
2023-05-19 | $63.17 | $63.25 | $61.97 | $62.37 | 239 748 |
2023-05-18 | $62.27 | $62.65 | $61.66 | $62.52 | 278 007 |
2023-05-17 | $62.54 | $63.10 | $62.29 | $62.44 | 361 966 |
2023-05-16 | $63.14 | $63.74 | $62.90 | $63.10 | 239 994 |
2023-05-15 | $63.92 | $63.92 | $63.00 | $63.06 | 254 849 |
2023-05-12 | $63.92 | $64.21 | $63.01 | $64.07 | 167 451 |
2023-05-11 | $65.00 | $65.28 | $63.79 | $64.00 | 254 153 |
2023-05-10 | $64.91 | $65.71 | $64.87 | $65.50 | 272 399 |
2023-05-09 | $65.01 | $66.57 | $64.13 | $64.72 | 322 390 |
2023-05-08 | $66.01 | $66.56 | $65.09 | $65.29 | 296 293 |
2023-05-05 | $69.71 | $69.71 | $66.01 | $66.91 | 409 293 |