CCOI - COGENT COMMUNICATIONS HOLDINGS, INC.
IEX Last Trade
75.9
-0.130 -0.171%
Share volume: 7,559
Last Updated: Thu 26 Dec 2024 08:29:55 PM CET
PREVIOUS CLOSE
CHG
CHG%
$76.03
-0.13
-0.17%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $75.25 | $75.25 | $76.25 | $76.25 | $74.95 | $74.95 | $76.09 | $76.09 | 181,611 | $181,578.00 |
| 12/23/2024 | $76.94 | $76.94 | $77.21 | $77.21 | $74.57 | $74.57 | $74.99 | $74.99 | 474,851 | $474,851.00 |
| 12/20/2024 | $74.04 | $74.04 | $77.57 | $77.57 | $74.04 | $74.04 | $77.34 | $77.34 | 1,402,172 | $1,402,172.00 |
| 12/19/2024 | $74.71 | $74.71 | $76.78 | $76.78 | $74.09 | $74.09 | $74.92 | $74.92 | 393,907 | $393,907.00 |
| 12/18/2024 | $74.66 | $74.66 | $76.58 | $76.58 | $73.26 | $73.26 | $74.36 | $74.36 | 446,777 | $446,777.00 |
| 12/17/2024 | $75.57 | $75.57 | $75.88 | $75.88 | $73.96 | $73.96 | $74.18 | $74.18 | 453,454 | $453,454.00 |
| 12/16/2024 | $76.17 | $76.17 | $77.26 | $77.26 | $75.08 | $75.08 | $76.17 | $76.17 | 538,338 | $538,338.00 |
| 12/13/2024 | $75.15 | $75.15 | $77.38 | $77.38 | $74.11 | $74.11 | $77.29 | $77.29 | 241,823 | $241,823.00 |