CCOI Quote, Trading Chart, Cogent Communications Holdings Inc.

home / stock / ccoi / ccoi quote

Stock Information
Company Name: Cogent Communications Holdings Inc.
Stock Symbol: CCOI
Market: NASDAQ
Website: cogentco.com
Menu
CCOI CCOI Quote CCOI Short CCOI News CCOI Articles CCOI Message Board
Get CCOI Alerts

News, Short Squeeze, Breakout and More Instantly...
CCOI Quote
Last:$66.11
Change Percent:0.36%
Open:$69.03
Previous Close:$66.11
High:$70.75
Low:$65.77
Volume:722,823
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CCOI Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$69.03
Close:$66.11
High:$70.75
Low:$65.77
Volume:722,823
Date:2024-07-16
Open:$66.65
Close:$69.28
High:$69.735
Low:$66.63
Volume:654,516
Date:2024-07-15
Open:$65.31
Close:$65.8
High:$66.6
Low:$65
Volume:469,285
Date:2024-07-12
Open:$64.76
Close:$64.98
High:$66.8394
Low:$64.535
Volume:856,573
Date:2024-07-11
Open:$59.83
Close:$64.18
High:$64.21
Low:$59.69
Volume:1,050,550
Date:2024-07-10
Open:$58.57
Close:$58.83
High:$59.38
Low:$57.75
Volume:575,899
Date:2024-07-09
Open:$57.26
Close:$58.4
High:$58.44
Low:$56.95
Volume:447,500
Date:2024-07-08
Open:$56.28
Close:$57.14
High:$57.28
Low:$56.28
Volume:453,927
Date:2024-07-05
Open:$55.39
Close:$56.07
High:$56.41
Low:$54.87
Volume:385,449
Date:2024-07-04
Open:$55.21
Close:$55.39
High:$55.71
Low:$54.5
Volume:325,616
Date:2024-07-03
Open:$55.21
Close:$55.39
High:$55.71
Low:$54.5
Volume:325,616
Date:2024-07-02
Open:$55.2
Close:$54.78
High:$55.27
Low:$54.08
Volume:420,330
Date:2024-07-01
Open:$55.7
Close:$55.24
High:$57.27
Low:$54.945
Volume:581,096
Date:2024-06-28
Open:$54.5
Close:$56.44
High:$56.94
Low:$54.25
Volume:1,768,636
Date:2024-06-27
Open:$52.62
Close:$54.12
High:$54.17
Low:$52.3126
Volume:463,107
Date:2024-06-26
Open:$52.22
Close:$52.48
High:$52.88
Low:$51.99
Volume:550,370
Date:2024-06-25
Open:$52.45
Close:$52.3
High:$52.45
Low:$51.34
Volume:483,361
Date:2024-06-24
Open:$51.93
Close:$52.41
High:$52.5
Low:$51.61
Volume:335,104
Date:2024-06-21
Open:$52.18
Close:$51.71
High:$52.365
Low:$51.44
Volume:1,139,881
Date:2024-06-20
Open:$53.31
Close:$52.36
High:$54.23
Low:$51.6
Volume:509,694