Cogent Communications Holdings Inc (CCOI) Historical Prices & Data

Cogent Communications Holdings Inc Historical Rates

Frequency

Daily

From Oct 5, 2024 to Nov 5, 2024

Date	High	Low	Open	Close	% Change
Nov 4, 2024	82.66	81.18	81.57	81.43	-0.17%
Nov 1, 2024	82.88	80.52	80.72	81.61	1.11%
Oct 31, 2024	82.06	80.24	81.88	80.27	-1.97%
Oct 30, 2024	82.64	81.43	81.75	81.59	-0.20%
Oct 29, 2024	81.81	80.94	80.94	81.72	0.96%
Oct 28, 2024	83.17	80.59	82.98	81.60	-1.66%
Oct 25, 2024	83.10	81.55	82.49	81.88	-0.74%
Oct 24, 2024	83.11	82.09	82.56	82.26	-0.36%
Oct 23, 2024	83.69	81.57	82.24	82.29	0.06%
Oct 22, 2024	84.33	82.17	84.00	82.23	-2.11%
Oct 21, 2024	85.22	83.60	84.87	84.50	-0.44%
Oct 18, 2024	85.21	84.59	85.08	84.94	-0.16%
Oct 17, 2024	85.13	83.26	83.80	84.95	1.37%
Oct 16, 2024	84.41	82.53	82.60	83.66	1.28%
Oct 15, 2024	83.65	80.84	80.84	82.01	1.45%
Oct 14, 2024	81.30	80.22	80.29	80.83	0.67%
Oct 11, 2024	81.25	80.00	80.18	80.45	0.34%
Oct 10, 2024	80.94	79.34	80.55	79.88	-0.83%
Oct 9, 2024	83.42	79.59	79.64	81.14	1.88%
Oct 8, 2024	79.72	76.93	77.33	79.42	2.70%
Oct 7, 2024	77.20	75.65	76.00	76.90	1.18%

Highest:85.22

Lowest:75.65

Average:81.69

Difference:5.43

% Change:7.14%

Data Vendor: Xignite Logo

Stocks