Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Cogent Communications Holdings Inc | CCOI | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
63.60 |
CCOI Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 68.47 | 69.59 | 63.50 | 65.64 | 782,984 | -4.87 | -7.11% |
1 Month | 76.22 | 86.00 | 63.50 | 71.59 | 631,777 | -12.62 | -16.56% |
3 Months | 74.93 | 86.00 | 63.50 | 73.26 | 384,214 | -11.33 | -15.12% |
6 Months | 66.27 | 86.00 | 58.50 | 69.49 | 360,608 | -2.67 | -4.03% |
1 Year | 62.13 | 86.00 | 57.3514 | 67.43 | 347,427 | 1.47 | 2.37% |
3 Years | 63.50 | 86.00 | 46.75 | 65.92 | 300,658 | 0.10 | 0.16% |
5 Years | 51.81 | 92.9591 | 46.75 | 66.37 | 312,813 | 11.79 | 22.76% |
CCOI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 63.60 | -1.33 | -2.05% | 65.00 | 65.19 | 63.53 | 573,368 |
Mar 15 2024 | 64.93 | 0.73 | 1.14% | 64.16 | 65.25 | 63.50 | 1,373,145 |
Mar 14 2024 | 64.20 | -3.09 | -4.59% | 65.83 | 65.895 | 63.84 | 654,042 |
Mar 13 2024 | 67.29 | -1.24 | -1.81% | 68.41 | 68.91 | 67.01 | 580,518 |
Mar 12 2024 | 68.53 | 0.22 | 0.32% | 68.47 | 69.59 | 67.27 | 733,845 |
Mar 11 2024 | 68.31 | 0.48 | 0.71% | 67.85 | 68.84 | 67.05 | 786,682 |
Mar 08 2024 | 67.83 | -0.15 | -0.22% | 68.11 | 68.68 | 66.89 | 746,429 |
Mar 07 2024 | 67.98 | -3.71 | -5.18% | 70.91 | 70.91 | 67.67 | 887,872 |
Mar 06 2024 | 71.69 | -1.31 | -1.79% | 73.56 | 74.14 | 70.89 | 486,051 |
Mar 05 2024 | 73.00 | 1.79 | 2.51% | 71.52 | 73.77 | 70.73 | 667,886 |
Mar 04 2024 | 71.21 | -7.34 | -9.34% | 77.75 | 78.185 | 71.06 | 1,044,834 |
Mar 01 2024 | 78.55 | -2.36 | -2.92% | 80.10 | 80.10 | 74.56 | 991,354 |
Feb 29 2024 | 80.91 | 0.19 | 0.24% | 84.39 | 86.00 | 77.5921 | 696,089 |
Feb 28 2024 | 80.72 | 0.77 | 0.96% | 79.19 | 81.375 | 78.72 | 459,558 |
Feb 27 2024 | 79.95 | -0.05 | -0.06% | 80.07 | 80.58 | 78.66 | 517,980 |
Feb 26 2024 | 80.00 | 1.21 | 1.54% | 78.79 | 80.06 | 78.35 | 321,963 |
Feb 23 2024 | 78.79 | 1.29 | 1.66% | 77.87 | 79.11 | 77.425 | 264,486 |
Feb 22 2024 | 77.50 | 0.40 | 0.52% | 76.67 | 77.90 | 75.9963 | 334,022 |
Feb 21 2024 | 77.10 | 0.19 | 0.25% | 76.38 | 77.515 | 76.345 | 260,236 |
Feb 20 2024 | 76.91 | 0.34 | 0.44% | 76.22 | 77.23 | 75.90 | 255,183 |