U.S. markets closed

Cogent Communications Holdings, Inc. (CCOI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
63.07-0.44 (-0.69%)
Al cierre: 04:00PM EDT
63.07 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202464.3464.5762.9363.0763.07395,941
02 may 202465.4865.6063.1763.5163.51491,800
01 may 202464.5165.2163.7764.9064.90336,100
30 abr 202465.5965.8663.5564.1864.18323,800
29 abr 202465.8966.4665.4965.9965.99354,100
26 abr 202465.1565.9565.1065.7965.79283,900
25 abr 202464.4365.1464.4364.9364.93386,700
24 abr 202464.3765.0763.8864.9664.96294,600
23 abr 202464.7465.5964.2764.3264.32337,400
22 abr 202463.9964.8562.9864.5164.51353,500
19 abr 202462.9263.9962.9263.2963.29321,000
18 abr 202461.9663.3361.8063.1363.13411,900
17 abr 202462.9563.1361.6461.9561.95416,100
16 abr 202462.8863.2861.6562.9562.95402,400
15 abr 202463.0063.8362.5963.0363.03355,200
12 abr 202465.0165.1362.9063.0063.00607,400
11 abr 202464.5765.4364.4965.2965.29448,700
10 abr 202464.2764.7463.6264.5764.57538,900
09 abr 202464.7664.9964.3064.8664.86316,500
08 abr 202463.7664.6863.5664.3464.34414,400
05 abr 202463.6164.2163.0663.3363.33531,300
04 abr 202463.7764.6363.6463.7063.70487,000
03 abr 202462.9463.7762.4663.7063.70399,100
02 abr 202463.9164.2662.4662.9462.94613,100
01 abr 202465.9065.9063.9264.1764.17478,100
28 mar 202465.0065.4564.5065.3365.33463,600
27 mar 202463.4765.1363.3264.8164.81353,600
26 mar 202463.3563.6762.5762.8962.89277,500
25 mar 202463.1063.4662.4762.9262.92242,700
22 mar 202463.0363.3961.9562.6862.68414,300
21 mar 202463.0064.1562.3362.7062.70522,800
20 mar 202461.7663.0161.5862.8462.84541,300
19 mar 202463.2363.3061.8461.9461.94606,500
18 mar 202465.0065.1963.5363.6063.60573,400
15 mar 202464.1665.2563.5064.9364.931,375,900
14 mar 202465.8365.9063.8464.2064.20654,000
14 mar 20240.965 Dividendo
13 mar 202468.4168.9167.0167.2966.32580,500
12 mar 202468.4769.5967.2768.5367.55733,800
11 mar 202467.8568.8467.0568.3167.33787,100
08 mar 202468.1168.6866.8967.8366.86746,400
07 mar 202470.9170.9167.6767.9867.01887,900
06 mar 202473.5674.1470.8971.6970.66486,000
05 mar 202470.9473.7770.7373.0071.95667,900
04 mar 202477.7578.1971.0671.2170.191,044,800
01 mar 202480.1080.1074.5678.5577.42992,600
29 feb 202484.3986.0077.5980.9179.75696,100
28 feb 202479.1981.3879.0080.7279.56459,600
27 feb 202480.0780.5878.6679.9578.80517,600
26 feb 202478.7980.0678.3580.0078.85321,900
23 feb 202477.8779.1177.4378.7977.66264,500
22 feb 202476.6777.9076.0077.5076.39334,000
21 feb 202476.3877.5276.3577.1075.99260,200
20 feb 202475.9077.2375.9076.9175.81255,200
16 feb 202476.7877.2475.7776.5775.47291,700
15 feb 202475.0077.3675.0077.0775.96232,100
14 feb 202475.4975.7474.0674.8773.80319,400
13 feb 202475.6876.5173.9674.7573.68410,300
12 feb 202477.4177.9976.6277.4276.31217,800
09 feb 202475.2377.4875.1077.3876.27286,400
08 feb 202475.5075.5073.9274.7673.69194,000
07 feb 202474.4875.6374.1275.4574.37266,000
06 feb 202473.8574.7073.8574.3673.29151,400
05 feb 202473.5474.4972.6474.0072.94193,200
02 feb 202475.0275.3474.3474.5373.46257,900
01 feb 202477.1577.8975.1475.7374.64367,500
31 ene 202477.4678.4077.0077.2076.09379,300
30 ene 202476.4077.9976.4077.6276.51374,200
29 ene 202476.3277.1275.5277.0875.97178,200
26 ene 202475.7376.4575.0376.3975.29274,700
25 ene 202477.0078.0074.7474.9873.90264,900
24 ene 202478.9579.2776.1376.2375.14220,000
23 ene 202477.2579.5077.0078.5077.37289,400
22 ene 202475.8077.0775.6176.4775.37308,900
19 ene 202474.3075.9173.5075.3774.29221,600
18 ene 202473.6774.1473.3673.9972.93264,100
17 ene 202474.3475.5973.0773.5772.51172,900
16 ene 202473.5375.3172.9274.5473.47319,700
12 ene 202473.2574.0073.2473.5572.50160,900
11 ene 202474.5374.8372.6072.7371.69216,200
10 ene 202472.5874.6072.5074.5373.46248,600
09 ene 202474.0174.0172.3272.5871.54209,200
08 ene 202474.4974.6273.6474.4173.34243,100
05 ene 202473.8875.0973.8874.4973.42240,300
04 ene 202475.7976.3074.0174.2673.20255,200
03 ene 202476.4976.7475.4475.4574.37346,400
02 ene 202475.5377.0075.5376.4975.39201,500
29 dic 202375.8376.1375.4076.0674.97222,900
28 dic 202376.0176.5575.6375.8774.78165,300
27 dic 202376.4576.6975.9075.9674.87169,300
26 dic 202375.0076.5474.6976.1875.09133,600
22 dic 202374.7275.6074.3774.9173.84185,600
21 dic 202372.4274.1872.3174.1373.07282,900
20 dic 202373.0773.2172.0072.0170.98245,500
19 dic 202372.6873.7772.4672.9571.90317,400
18 dic 202372.0773.7671.4872.6471.60334,300
15 dic 202372.4572.4570.8371.7470.711,025,100
14 dic 202371.6572.8871.0672.7371.69342,000
13 dic 202369.6571.0769.1870.5969.58443,400
12 dic 202369.8170.0468.7369.9768.97270,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...