Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 61.96 | 63.33 | 61.80 | 63.13 | 63.13 | 411,900 |
| 17 Apr 2024 | 62.95 | 63.13 | 61.64 | 61.95 | 61.95 | 416,100 |
| 16 Apr 2024 | 62.88 | 63.28 | 61.65 | 62.95 | 62.95 | 402,400 |
| 15 Apr 2024 | 63.00 | 63.83 | 62.59 | 63.03 | 63.03 | 355,200 |
| 12 Apr 2024 | 65.01 | 65.13 | 62.90 | 63.00 | 63.00 | 607,400 |
| 11 Apr 2024 | 64.57 | 65.43 | 64.49 | 65.29 | 65.29 | 448,700 |
| 10 Apr 2024 | 64.27 | 64.74 | 63.62 | 64.57 | 64.57 | 538,900 |
| 09 Apr 2024 | 64.76 | 64.99 | 64.30 | 64.86 | 64.86 | 316,500 |
| 08 Apr 2024 | 63.76 | 64.68 | 63.56 | 64.34 | 64.34 | 414,400 |
| 05 Apr 2024 | 63.61 | 64.21 | 63.06 | 63.33 | 63.33 | 531,300 |
| 04 Apr 2024 | 63.77 | 64.63 | 63.64 | 63.70 | 63.70 | 487,000 |
| 03 Apr 2024 | 62.94 | 63.77 | 62.46 | 63.70 | 63.70 | 399,100 |
| 02 Apr 2024 | 63.91 | 64.26 | 62.46 | 62.94 | 62.94 | 613,100 |
| 01 Apr 2024 | 65.90 | 65.90 | 63.92 | 64.17 | 64.17 | 478,100 |
| 28 Mar 2024 | 65.00 | 65.45 | 64.50 | 65.33 | 65.33 | 463,600 |
| 27 Mar 2024 | 63.47 | 65.13 | 63.32 | 64.81 | 64.81 | 353,600 |
| 26 Mar 2024 | 63.35 | 63.67 | 62.57 | 62.89 | 62.89 | 277,500 |
| 25 Mar 2024 | 63.10 | 63.46 | 62.47 | 62.92 | 62.92 | 242,700 |
| 22 Mar 2024 | 63.03 | 63.39 | 61.95 | 62.68 | 62.68 | 414,300 |
| 21 Mar 2024 | 63.00 | 64.15 | 62.33 | 62.70 | 62.70 | 522,800 |
| 20 Mar 2024 | 61.76 | 63.01 | 61.58 | 62.84 | 62.84 | 541,300 |
| 19 Mar 2024 | 63.23 | 63.30 | 61.84 | 61.94 | 61.94 | 606,500 |
| 18 Mar 2024 | 65.00 | 65.19 | 63.53 | 63.60 | 63.60 | 573,400 |
| 15 Mar 2024 | 64.16 | 65.25 | 63.50 | 64.93 | 64.93 | 1,375,900 |
| 14 Mar 2024 | 65.83 | 65.90 | 63.84 | 64.20 | 64.20 | 654,000 |
| 14 Mar 2024 | 0.965 Dividend | |||||
| 13 Mar 2024 | 68.41 | 68.91 | 67.01 | 67.29 | 66.32 | 580,500 |
| 12 Mar 2024 | 68.47 | 69.59 | 67.27 | 68.53 | 67.55 | 733,800 |
| 11 Mar 2024 | 67.85 | 68.84 | 67.05 | 68.31 | 67.33 | 787,100 |
| 08 Mar 2024 | 68.11 | 68.68 | 66.89 | 67.83 | 66.86 | 746,400 |
| 07 Mar 2024 | 70.91 | 70.91 | 67.67 | 67.98 | 67.01 | 887,900 |
| 06 Mar 2024 | 73.56 | 74.14 | 70.89 | 71.69 | 70.66 | 486,000 |
| 05 Mar 2024 | 70.94 | 73.77 | 70.73 | 73.00 | 71.95 | 667,900 |
| 04 Mar 2024 | 77.75 | 78.19 | 71.06 | 71.21 | 70.19 | 1,044,800 |
| 01 Mar 2024 | 80.10 | 80.10 | 74.56 | 78.55 | 77.42 | 992,600 |
| 29 Feb 2024 | 84.39 | 86.00 | 77.59 | 80.91 | 79.75 | 696,100 |
| 28 Feb 2024 | 79.19 | 81.38 | 79.00 | 80.72 | 79.56 | 459,600 |
| 27 Feb 2024 | 80.07 | 80.58 | 78.66 | 79.95 | 78.80 | 517,600 |
| 26 Feb 2024 | 78.79 | 80.06 | 78.35 | 80.00 | 78.85 | 321,900 |
| 23 Feb 2024 | 77.87 | 79.11 | 77.43 | 78.79 | 77.66 | 264,500 |
| 22 Feb 2024 | 76.67 | 77.90 | 76.00 | 77.50 | 76.39 | 334,000 |
| 21 Feb 2024 | 76.38 | 77.52 | 76.35 | 77.10 | 75.99 | 260,200 |
| 20 Feb 2024 | 75.90 | 77.23 | 75.90 | 76.91 | 75.81 | 255,200 |
| 16 Feb 2024 | 76.78 | 77.24 | 75.77 | 76.57 | 75.47 | 291,700 |
| 15 Feb 2024 | 75.00 | 77.36 | 75.00 | 77.07 | 75.96 | 232,100 |
| 14 Feb 2024 | 75.49 | 75.74 | 74.06 | 74.87 | 73.80 | 319,400 |
| 13 Feb 2024 | 75.68 | 76.51 | 73.96 | 74.75 | 73.68 | 410,300 |
| 12 Feb 2024 | 77.41 | 77.99 | 76.62 | 77.42 | 76.31 | 217,800 |
| 09 Feb 2024 | 75.23 | 77.48 | 75.10 | 77.38 | 76.27 | 286,400 |
| 08 Feb 2024 | 75.50 | 75.50 | 73.92 | 74.76 | 73.69 | 194,000 |
| 07 Feb 2024 | 74.48 | 75.63 | 74.12 | 75.45 | 74.37 | 266,000 |
| 06 Feb 2024 | 73.85 | 74.70 | 73.85 | 74.36 | 73.29 | 151,400 |
| 05 Feb 2024 | 73.54 | 74.49 | 72.64 | 74.00 | 72.94 | 193,200 |
| 02 Feb 2024 | 75.02 | 75.34 | 74.34 | 74.53 | 73.46 | 257,900 |
| 01 Feb 2024 | 77.15 | 77.89 | 75.14 | 75.73 | 74.64 | 367,500 |
| 31 Jan 2024 | 77.46 | 78.40 | 77.00 | 77.20 | 76.09 | 379,300 |
| 30 Jan 2024 | 76.40 | 77.99 | 76.40 | 77.62 | 76.51 | 374,200 |
| 29 Jan 2024 | 76.32 | 77.12 | 75.52 | 77.08 | 75.97 | 178,200 |
| 26 Jan 2024 | 75.73 | 76.45 | 75.03 | 76.39 | 75.29 | 274,700 |
| 25 Jan 2024 | 77.00 | 78.00 | 74.74 | 74.98 | 73.90 | 264,900 |
| 24 Jan 2024 | 78.95 | 79.27 | 76.13 | 76.23 | 75.14 | 220,000 |
| 23 Jan 2024 | 77.25 | 79.50 | 77.00 | 78.50 | 77.37 | 289,400 |
| 22 Jan 2024 | 75.80 | 77.07 | 75.61 | 76.47 | 75.37 | 308,900 |
| 19 Jan 2024 | 74.30 | 75.91 | 73.50 | 75.37 | 74.29 | 221,600 |
| 18 Jan 2024 | 73.67 | 74.14 | 73.36 | 73.99 | 72.93 | 264,100 |
| 17 Jan 2024 | 74.34 | 75.59 | 73.07 | 73.57 | 72.51 | 172,900 |
| 16 Jan 2024 | 73.53 | 75.31 | 72.92 | 74.54 | 73.47 | 319,700 |
| 12 Jan 2024 | 73.25 | 74.00 | 73.24 | 73.55 | 72.50 | 160,900 |
| 11 Jan 2024 | 74.53 | 74.83 | 72.60 | 72.73 | 71.69 | 216,200 |
| 10 Jan 2024 | 72.58 | 74.60 | 72.50 | 74.53 | 73.46 | 248,600 |
| 09 Jan 2024 | 74.01 | 74.01 | 72.32 | 72.58 | 71.54 | 209,200 |
| 08 Jan 2024 | 74.49 | 74.62 | 73.64 | 74.41 | 73.34 | 243,100 |
| 05 Jan 2024 | 73.88 | 75.09 | 73.88 | 74.49 | 73.42 | 240,300 |
| 04 Jan 2024 | 75.79 | 76.30 | 74.01 | 74.26 | 73.20 | 255,200 |
| 03 Jan 2024 | 76.49 | 76.74 | 75.44 | 75.45 | 74.37 | 346,400 |
| 02 Jan 2024 | 75.53 | 77.00 | 75.53 | 76.49 | 75.39 | 201,500 |
| 29 Dec 2023 | 75.83 | 76.13 | 75.40 | 76.06 | 74.97 | 222,900 |
| 28 Dec 2023 | 76.01 | 76.55 | 75.63 | 75.87 | 74.78 | 165,300 |
| 27 Dec 2023 | 76.45 | 76.69 | 75.90 | 75.96 | 74.87 | 169,300 |
| 26 Dec 2023 | 75.00 | 76.54 | 74.69 | 76.18 | 75.09 | 133,600 |
| 22 Dec 2023 | 74.72 | 75.60 | 74.37 | 74.91 | 73.84 | 185,600 |
| 21 Dec 2023 | 72.42 | 74.18 | 72.31 | 74.13 | 73.07 | 282,900 |
| 20 Dec 2023 | 73.07 | 73.21 | 72.00 | 72.01 | 70.98 | 245,500 |
| 19 Dec 2023 | 72.68 | 73.77 | 72.46 | 72.95 | 71.90 | 317,400 |
| 18 Dec 2023 | 72.07 | 73.76 | 71.48 | 72.64 | 71.60 | 334,300 |
| 15 Dec 2023 | 72.45 | 72.45 | 70.83 | 71.74 | 70.71 | 1,025,100 |
| 14 Dec 2023 | 71.65 | 72.88 | 71.06 | 72.73 | 71.69 | 342,000 |
| 13 Dec 2023 | 69.65 | 71.07 | 69.18 | 70.59 | 69.58 | 443,400 |
| 12 Dec 2023 | 69.81 | 70.04 | 68.73 | 69.97 | 68.97 | 270,300 |
| 11 Dec 2023 | 68.76 | 70.05 | 68.48 | 69.99 | 68.99 | 349,500 |
| 08 Dec 2023 | 68.33 | 69.40 | 68.01 | 69.25 | 68.26 | 349,200 |
| 07 Dec 2023 | 67.17 | 68.21 | 66.33 | 68.00 | 67.02 | 254,900 |
| 06 Dec 2023 | 65.84 | 67.30 | 65.24 | 67.06 | 66.10 | 445,400 |
| 05 Dec 2023 | 66.59 | 66.77 | 65.70 | 66.10 | 65.15 | 260,300 |
| 04 Dec 2023 | 65.20 | 66.88 | 65.20 | 66.54 | 65.59 | 354,900 |
| 01 Dec 2023 | 63.83 | 65.69 | 63.34 | 65.45 | 64.51 | 364,300 |
| 30 Nov 2023 | 64.14 | 64.72 | 63.40 | 63.86 | 62.94 | 233,000 |
| 29 Nov 2023 | 64.50 | 65.05 | 62.89 | 63.93 | 63.01 | 426,200 |
| 28 Nov 2023 | 66.02 | 66.02 | 63.79 | 64.18 | 63.26 | 366,700 |
| 27 Nov 2023 | 66.03 | 66.35 | 65.69 | 66.09 | 65.14 | 261,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.