Cogent Communications Holdings Inc (CCOI) Historical Prices & Data

Cogent Communications Holdings Inc Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	83.16	80.30	80.56	82.80	2.77%
Nov 20, 2024	80.43	78.73	79.26	80.43	1.48%
Nov 19, 2024	80.27	78.38	78.44	79.01	0.73%
Nov 18, 2024	81.41	78.09	78.42	79.13	0.91%
Nov 15, 2024	78.83	75.45	77.28	78.46	1.52%
Nov 14, 2024	79.50	76.37	78.95	76.89	-2.62%
Nov 13, 2024	79.05	77.44	77.71	77.71	0.00%
Nov 12, 2024	80.12	78.00	79.03	78.10	-1.18%
Nov 11, 2024	82.58	79.39	82.58	79.49	-3.73%
Nov 8, 2024	84.36	81.97	83.23	82.76	-0.57%
Nov 7, 2024	85.73	79.07	80.53	84.34	4.72%
Nov 6, 2024	84.92	80.59	84.50	83.69	-0.96%
Nov 5, 2024	81.22	78.97	80.27	80.61	0.43%
Nov 4, 2024	81.68	80.22	80.60	80.46	-0.17%
Nov 1, 2024	81.90	79.56	79.76	80.65	1.11%
Oct 31, 2024	81.09	79.29	80.91	79.32	-1.97%
Oct 30, 2024	81.66	80.46	80.78	80.62	-0.20%
Oct 29, 2024	80.84	79.98	79.98	80.75	0.96%
Oct 28, 2024	82.18	79.63	81.99	80.63	-1.66%
Oct 25, 2024	82.11	80.58	81.51	80.91	-0.74%
Oct 24, 2024	82.12	81.12	81.58	81.28	-0.36%
Oct 23, 2024	82.70	80.60	81.26	81.31	0.06%
Oct 22, 2024	83.33	81.19	83.00	81.25	-2.11%

Highest:85.73

Lowest:75.45

Average:80.46

Difference:-0.21

% Change:-0.25%

Data Vendor: Xignite Logo

Stocks