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
Click to get the best stock tips daily for free!

About Cogent Communications Holdings

Cogent Communications Holdings Cogent Communications Holdings, Inc., through its subsidiaries, provides high-speed Internet access, private network, and data center colocation space services in North America, Europe, Asia, South America, Australia, and Africa. The company offers on-net Internet access and private network services to law firms, financial services firms, and advertising and marketing firms, as well as heath care providers, educational institutions and other prof... CCOI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT