Cogent Communications Holdings, Inc. (CCOI)
NASDAQ: CCOI · Real-Time Price · USD
81.43
-0.19 (-0.23%)
Nov 4, 2024, 4:00 PM EST - Market closed
CCOI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 81.57 | 82.66 | 81.18 | 81.43 | 81.43 | -0.23% | 289,649 |
Nov 1, 2024 | 80.72 | 82.88 | 80.52 | 81.62 | 81.62 | 1.68% | 339,805 |
Oct 31, 2024 | 81.88 | 82.06 | 80.24 | 80.27 | 80.27 | -1.62% | 272,058 |
Oct 30, 2024 | 81.75 | 82.64 | 81.43 | 81.59 | 81.59 | -0.16% | 216,652 |
Oct 29, 2024 | 80.94 | 81.81 | 80.94 | 81.72 | 81.72 | 0.15% | 236,316 |
Oct 28, 2024 | 82.98 | 83.17 | 80.59 | 81.60 | 81.60 | -0.34% | 350,120 |
Oct 25, 2024 | 82.49 | 83.10 | 81.55 | 81.88 | 81.88 | -0.46% | 462,851 |
Oct 24, 2024 | 82.56 | 83.11 | 82.09 | 82.26 | 82.26 | -0.04% | 268,175 |
Oct 23, 2024 | 82.24 | 83.69 | 81.57 | 82.29 | 82.29 | 0.07% | 236,515 |
Oct 22, 2024 | 84.00 | 84.33 | 82.17 | 82.23 | 82.23 | -2.69% | 304,449 |
Oct 21, 2024 | 84.87 | 85.23 | 83.60 | 84.50 | 84.50 | -0.52% | 221,585 |
Oct 18, 2024 | 85.08 | 85.21 | 84.59 | 84.94 | 84.94 | -0.01% | 257,827 |
Oct 17, 2024 | 83.80 | 85.13 | 83.26 | 84.95 | 84.95 | 1.54% | 315,949 |
Oct 16, 2024 | 82.60 | 84.41 | 82.54 | 83.66 | 83.66 | 2.01% | 310,007 |
Oct 15, 2024 | 80.84 | 83.65 | 80.84 | 82.01 | 82.01 | 1.46% | 387,738 |
Oct 14, 2024 | 80.29 | 81.30 | 80.22 | 80.83 | 80.83 | 0.47% | 270,039 |
Oct 11, 2024 | 80.18 | 81.25 | 80.00 | 80.45 | 80.45 | 0.71% | 276,966 |
Oct 10, 2024 | 80.55 | 80.94 | 79.34 | 79.88 | 79.88 | -1.55% | 273,327 |
Oct 9, 2024 | 79.64 | 83.42 | 79.60 | 81.14 | 81.14 | 2.17% | 607,155 |
Oct 8, 2024 | 77.33 | 79.72 | 76.93 | 79.42 | 79.42 | 3.28% | 352,472 |
Oct 7, 2024 | 76.00 | 77.20 | 75.65 | 76.90 | 76.90 | 1.06% | 355,041 |
Oct 4, 2024 | 76.31 | 77.07 | 75.67 | 76.09 | 76.09 | 0.71% | 403,813 |
Oct 3, 2024 | 75.32 | 76.04 | 74.96 | 75.55 | 75.55 | 0.11% | 291,134 |
Oct 2, 2024 | 74.56 | 76.30 | 74.49 | 75.47 | 75.47 | 0.67% | 414,882 |
Oct 1, 2024 | 75.81 | 75.93 | 74.05 | 74.97 | 74.97 | -1.25% | 416,707 |
Sep 30, 2024 | 76.62 | 77.29 | 75.31 | 75.92 | 75.92 | -0.77% | 384,570 |
Sep 27, 2024 | 75.01 | 76.96 | 74.43 | 76.51 | 76.51 | 2.67% | 396,046 |
Sep 26, 2024 | 73.96 | 74.65 | 72.83 | 74.52 | 74.52 | 2.10% | 341,369 |
Sep 25, 2024 | 74.58 | 74.76 | 72.44 | 72.99 | 72.99 | -1.93% | 517,027 |
Sep 24, 2024 | 72.99 | 75.21 | 72.82 | 74.43 | 74.43 | 2.10% | 435,454 |
Sep 23, 2024 | 72.86 | 73.51 | 71.21 | 72.90 | 72.90 | 0.84% | 379,194 |
Sep 20, 2024 | 70.66 | 73.05 | 70.65 | 72.29 | 72.29 | -0.17% | 1,276,013 |
Sep 19, 2024 | 71.64 | 72.71 | 71.13 | 72.41 | 72.41 | 2.48% | 320,596 |
Sep 18, 2024 | 70.70 | 71.78 | 70.00 | 70.66 | 70.66 | 0.48% | 402,145 |
Sep 17, 2024 | 70.73 | 71.35 | 70.14 | 70.32 | 70.32 | -0.58% | 300,222 |
Sep 16, 2024 | 71.98 | 72.67 | 69.54 | 70.73 | 70.73 | -2.98% | 512,770 |
Sep 13, 2024 | 72.75 | 73.30 | 72.05 | 72.90 | 72.90 | 1.31% | 240,855 |
Sep 12, 2024 | 69.96 | 72.49 | 69.80 | 71.96 | 71.96 | 2.67% | 338,379 |
Sep 11, 2024 | 71.38 | 71.38 | 69.65 | 70.09 | 70.09 | -2.44% | 249,446 |
Sep 10, 2024 | 71.33 | 71.97 | 70.44 | 71.84 | 71.84 | 0.77% | 396,444 |
Sep 9, 2024 | 72.50 | 72.50 | 70.70 | 71.29 | 71.29 | -2.58% | 350,097 |
Sep 6, 2024 | 72.12 | 73.59 | 71.33 | 73.18 | 73.18 | 1.25% | 423,297 |
Sep 5, 2024 | 70.00 | 72.34 | 69.51 | 72.28 | 72.28 | 3.66% | 317,322 |
Sep 4, 2024 | 69.01 | 70.66 | 68.90 | 69.73 | 69.73 | 0.96% | 285,004 |
Sep 3, 2024 | 69.61 | 70.41 | 68.75 | 69.07 | 69.07 | -1.30% | 427,324 |
Aug 30, 2024 | 70.28 | 70.80 | 68.77 | 69.98 | 69.98 | -0.27% | 464,538 |
Aug 29, 2024 | 71.28 | 71.36 | 70.11 | 70.17 | 70.17 | -1.56% | 306,687 |
Aug 28, 2024 | 72.53 | 73.13 | 70.92 | 71.28 | 71.28 | -2.20% | 327,699 |
Aug 27, 2024 | 72.95 | 74.12 | 72.50 | 72.88 | 72.88 | 0.10% | 462,356 |
Aug 26, 2024 | 73.36 | 73.65 | 72.49 | 72.81 | 72.81 | -0.16% | 252,970 |
Aug 23, 2024 | 72.96 | 74.15 | 72.54 | 72.93 | 72.93 | 0.77% | 357,599 |
Aug 22, 2024 | 73.37 | 73.37 | 71.85 | 72.37 | 72.37 | -1.86% | 226,386 |
Aug 21, 2024 | 71.70 | 73.99 | 70.08 | 73.74 | 72.75 | -1.32% | 571,741 |
Aug 20, 2024 | 75.17 | 76.42 | 74.41 | 74.73 | 73.73 | -1.37% | 278,816 |
Aug 19, 2024 | 74.00 | 75.98 | 73.50 | 75.77 | 74.75 | 3.14% | 370,068 |
Aug 16, 2024 | 73.03 | 74.22 | 72.54 | 73.46 | 72.47 | -0.05% | 312,910 |
Aug 15, 2024 | 73.33 | 74.41 | 72.74 | 73.50 | 72.51 | 1.70% | 368,687 |
Aug 14, 2024 | 72.00 | 72.31 | 71.20 | 72.27 | 71.30 | 0.40% | 348,984 |
Aug 13, 2024 | 72.04 | 72.26 | 70.07 | 71.98 | 71.01 | 0.24% | 481,513 |
Aug 12, 2024 | 71.55 | 72.18 | 69.86 | 71.81 | 70.85 | 0.45% | 598,997 |
Aug 9, 2024 | 68.87 | 71.68 | 66.75 | 71.49 | 70.53 | 3.92% | 528,327 |
Aug 8, 2024 | 69.00 | 69.54 | 64.16 | 68.79 | 67.87 | 1.94% | 687,179 |
Aug 7, 2024 | 67.95 | 69.74 | 67.31 | 67.48 | 66.57 | 0.19% | 746,780 |
Aug 6, 2024 | 64.75 | 67.90 | 63.99 | 67.35 | 66.45 | 4.78% | 367,719 |
Aug 5, 2024 | 64.03 | 64.63 | 61.41 | 64.28 | 63.42 | -3.84% | 553,526 |
Aug 2, 2024 | 67.00 | 68.65 | 66.81 | 66.85 | 65.95 | -3.44% | 396,985 |
Aug 1, 2024 | 70.11 | 70.50 | 68.49 | 69.23 | 68.30 | -1.93% | 332,160 |
Jul 31, 2024 | 69.47 | 71.44 | 68.68 | 70.59 | 69.64 | 2.25% | 474,147 |
Jul 30, 2024 | 67.15 | 69.11 | 66.58 | 69.04 | 68.11 | 3.04% | 344,236 |
Jul 29, 2024 | 68.74 | 68.86 | 66.47 | 67.00 | 66.10 | -2.28% | 279,648 |
Jul 26, 2024 | 67.04 | 68.93 | 66.94 | 68.56 | 67.64 | 3.00% | 341,838 |
Jul 25, 2024 | 65.20 | 67.42 | 65.20 | 66.56 | 65.67 | 2.91% | 452,611 |
Jul 24, 2024 | 65.77 | 66.70 | 64.48 | 64.68 | 63.81 | -1.40% | 522,187 |
Jul 23, 2024 | 65.42 | 66.42 | 65.27 | 65.60 | 64.72 | -0.24% | 294,383 |
Jul 22, 2024 | 66.11 | 66.11 | 64.43 | 65.76 | 64.88 | -0.83% | 264,043 |
Jul 19, 2024 | 65.37 | 66.42 | 64.42 | 66.31 | 65.42 | 1.64% | 394,424 |
Jul 18, 2024 | 65.76 | 67.10 | 64.67 | 65.24 | 64.36 | -1.32% | 452,588 |
Jul 17, 2024 | 69.03 | 70.75 | 65.77 | 66.11 | 65.22 | -4.58% | 722,837 |
Jul 16, 2024 | 66.65 | 69.74 | 66.63 | 69.28 | 68.35 | 5.29% | 654,516 |
Jul 15, 2024 | 65.31 | 66.60 | 65.00 | 65.80 | 64.92 | 1.26% | 469,285 |
Jul 12, 2024 | 64.76 | 66.84 | 64.54 | 64.98 | 64.11 | 1.25% | 856,573 |
Jul 11, 2024 | 59.83 | 64.21 | 59.69 | 64.18 | 63.32 | 9.09% | 1,050,550 |
Jul 10, 2024 | 58.57 | 59.38 | 57.75 | 58.83 | 58.04 | 0.74% | 575,899 |
Jul 9, 2024 | 57.26 | 58.44 | 56.95 | 58.40 | 57.62 | 2.21% | 447,500 |
Jul 8, 2024 | 56.28 | 57.28 | 56.28 | 57.14 | 56.37 | 1.91% | 453,927 |
Jul 5, 2024 | 55.39 | 56.41 | 54.87 | 56.07 | 55.32 | 1.23% | 385,449 |
Jul 3, 2024 | 55.21 | 55.71 | 54.50 | 55.39 | 54.65 | 1.11% | 325,616 |
Jul 2, 2024 | 55.20 | 55.27 | 54.08 | 54.78 | 54.04 | -0.83% | 420,330 |
Jul 1, 2024 | 55.70 | 57.27 | 54.95 | 55.24 | 54.50 | -2.13% | 581,096 |
Jun 28, 2024 | 54.50 | 56.94 | 54.25 | 56.44 | 55.68 | 4.29% | 1,768,636 |
Jun 27, 2024 | 52.62 | 54.17 | 52.31 | 54.12 | 53.39 | 3.13% | 463,107 |
Jun 26, 2024 | 52.22 | 52.88 | 51.99 | 52.48 | 51.78 | 0.34% | 550,370 |
Jun 25, 2024 | 52.45 | 52.45 | 51.34 | 52.30 | 51.60 | -0.21% | 483,361 |
Jun 24, 2024 | 51.93 | 52.50 | 51.61 | 52.41 | 51.71 | 1.35% | 335,104 |
Jun 21, 2024 | 52.18 | 52.37 | 51.44 | 51.71 | 51.02 | -1.24% | 1,139,881 |
Jun 20, 2024 | 53.31 | 54.23 | 51.60 | 52.36 | 51.66 | -2.04% | 509,694 |
Jun 18, 2024 | 52.28 | 53.76 | 52.28 | 53.45 | 52.73 | 1.89% | 562,526 |
Jun 17, 2024 | 52.18 | 52.68 | 51.62 | 52.46 | 51.76 | 0.54% | 723,234 |
Jun 14, 2024 | 51.45 | 52.41 | 51.23 | 52.18 | 51.48 | 0.77% | 558,390 |
Jun 13, 2024 | 54.22 | 54.22 | 51.73 | 51.78 | 51.09 | -4.89% | 509,448 |