-
5 DAY PERFORMANCE
-1.93% -
1 MONTH PERFORMANCE
-1.02% -
3 MONTH PERFORMANCE
+15.59% -
6 MONTH PERFORMANCE
+41.93% -
YEAR-TO-DATE PERFORMANCE
+5.97% -
1 YEAR PERFORMANCE
+21.13%
Cogent Communications Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $83.70 | $80.61 (-3.69%) | $83.70 | $79.77 | 829,847 | $3.82 B |
| 12/02/2024 | $81.58 | $83.29 (2.1%) | $83.59 | $80.70 | 357,646 | $3.95 B |
| 11/29/2024 | $82.55 | $82.19 (-0.44%) | $82.78 | $81.43 | 163,700 | $3.90 B |
| 11/27/2024 | $82.89 | $82.57 (-0.39%) | $83.96 | $81.65 | 293,436 | $3.92 B |
| 11/26/2024 | $83.76 | $82.50 (-1.5%) | $84.60 | $81.96 | 390,098 | $3.91 B |
| 11/25/2024 | $84.35 | $83.02 (-1.58%) | $85.18 | $82.81 | 823,035 | $3.94 B |
| 11/22/2024 | $82.99 | $83.16 (0.2%) | $84.44 | $82.81 | 475,734 | $3.94 B |
| 11/21/2024 | $81.53 | $83.79 (2.77%) | $84.16 | $81.27 | 525,300 | $3.97 B |
| 11/20/2024 | $80.21 | $81.40 (1.48%) | $81.40 | $79.68 | 415,418 | $3.86 B |
| 11/19/2024 | $79.38 | $79.96 (0.73%) | $81.23 | $79.32 | 260,800 | $3.79 B |
| 11/18/2024 | $79.36 | $80.08 (0.91%) | $82.39 | $79.03 | 393,200 | $3.80 B |
| 11/15/2024 | $78.21 | $79.40 (1.52%) | $79.78 | $76.36 | 437,649 | $3.77 B |
| 11/14/2024 | $79.90 | $77.81 (-2.62%) | $80.46 | $77.29 | 295,200 | $3.69 B |
| 11/13/2024 | $78.64 | $78.64 (0%) | $80.00 | $78.37 | 314,500 | $3.73 B |
| 11/12/2024 | $79.98 | $79.04 (-1.18%) | $81.08 | $78.94 | 369,042 | $3.75 B |
| 11/11/2024 | $83.57 | $80.45 (-3.73%) | $83.57 | $80.34 | 549,470 | $3.82 B |
| 11/08/2024 | $84.23 | $83.75 (-0.57%) | $85.37 | $82.96 | 473,300 | $3.97 B |
| 11/07/2024 | $81.50 | $85.35 (4.72%) | $86.76 | $80.02 | 662,242 | $4.05 B |
| 11/06/2024 | $85.52 | $84.70 (-0.96%) | $85.94 | $81.56 | 656,200 | $4.02 B |
| 11/05/2024 | $81.23 | $81.58 (0.43%) | $82.20 | $79.92 | 298,230 | $3.87 B |
| 11/04/2024 | $81.57 | $81.43 (-0.17%) | $82.66 | $81.18 | 291,500 | $3.86 B |
| 11/01/2024 | $80.72 | $81.61 (1.1%) | $82.88 | $80.52 | 339,805 | $3.88 B |
| 10/31/2024 | $81.88 | $80.27 (-1.97%) | $82.06 | $80.24 | 272,100 | $3.81 B |
| 10/30/2024 | $81.75 | $81.59 (-0.2%) | $82.64 | $81.43 | 216,700 | $3.88 B |
| 10/29/2024 | $80.94 | $81.72 (0.96%) | $81.81 | $80.94 | 236,316 | $3.88 B |
| 10/28/2024 | $82.98 | $81.60 (-1.66%) | $83.17 | $80.59 | 350,120 | $3.88 B |
| 10/25/2024 | $82.49 | $81.88 (-0.74%) | $83.10 | $81.55 | 462,851 | $3.89 B |
| 10/24/2024 | $82.56 | $82.26 (-0.36%) | $83.11 | $82.09 | 268,200 | $3.91 B |
| 10/23/2024 | $82.24 | $82.29 (0.06%) | $83.69 | $81.57 | 236,515 | $3.91 B |
| 10/22/2024 | $84.00 | $82.23 (-2.11%) | $84.33 | $82.17 | 304,449 | $3.91 B |
| 10/21/2024 | $84.87 | $84.50 (-0.44%) | $85.23 | $83.60 | 221,600 | $4.01 B |
| 10/18/2024 | $85.08 | $84.94 (-0.16%) | $85.21 | $84.59 | 257,827 | $4.04 B |
| 10/17/2024 | $83.80 | $84.95 (1.37%) | $85.13 | $83.26 | 315,949 | $4.04 B |
| 10/16/2024 | $82.60 | $83.66 (1.28%) | $84.41 | $82.54 | 310,007 | $3.97 B |
| 10/15/2024 | $80.84 | $82.01 (1.45%) | $83.65 | $80.84 | 387,738 | $3.90 B |
| 10/14/2024 | $80.29 | $80.83 (0.67%) | $81.30 | $80.22 | 270,039 | $3.84 B |
| 10/11/2024 | $80.18 | $80.45 (0.34%) | $81.25 | $80.00 | 277,000 | $3.82 B |
| 10/10/2024 | $80.55 | $79.88 (-0.83%) | $80.94 | $79.34 | 273,327 | $3.80 B |
| 10/09/2024 | $79.64 | $81.14 (1.88%) | $83.42 | $79.60 | 607,200 | $3.86 B |
| 10/08/2024 | $77.33 | $79.42 (2.7%) | $79.72 | $76.93 | 352,500 | $3.77 B |
| 10/07/2024 | $76.00 | $76.90 (1.18%) | $77.20 | $75.65 | 355,041 | $3.65 B |
| 10/04/2024 | $76.31 | $76.09 (-0.29%) | $77.07 | $75.67 | 403,813 | $3.62 B |
| 10/03/2024 | $75.32 | $75.55 (0.31%) | $76.04 | $74.96 | 291,134 | $3.59 B |
| 10/02/2024 | $74.56 | $75.47 (1.22%) | $76.30 | $74.49 | 414,900 | $3.59 B |
| 10/01/2024 | $75.81 | $74.97 (-1.11%) | $75.93 | $74.05 | 416,707 | $3.56 B |
| 09/30/2024 | $76.62 | $75.92 (-0.91%) | $77.29 | $75.31 | 384,570 | $3.61 B |
| 09/27/2024 | $75.01 | $76.51 (2%) | $76.96 | $74.43 | 396,046 | $3.64 B |
| 09/26/2024 | $73.96 | $74.52 (0.76%) | $74.65 | $72.83 | 341,400 | $3.54 B |
| 09/25/2024 | $74.58 | $72.99 (-2.13%) | $74.76 | $72.44 | 517,027 | $3.47 B |
| 09/24/2024 | $72.99 | $74.43 (1.97%) | $75.21 | $72.82 | 435,500 | $3.54 B |
| 09/23/2024 | $72.86 | $72.90 (0.05%) | $73.51 | $71.21 | 379,200 | $3.46 B |
| 09/20/2024 | $70.66 | $72.29 (2.31%) | $73.05 | $70.65 | 1.28 M | $3.43 B |
| 09/19/2024 | $71.64 | $72.41 (1.07%) | $72.71 | $71.13 | 320,600 | $3.44 B |
| 09/18/2024 | $70.70 | $70.66 (-0.06%) | $71.78 | $70.00 | 402,145 | $3.36 B |
| 09/17/2024 | $70.73 | $70.32 (-0.58%) | $71.35 | $70.14 | 300,222 | $3.34 B |
| 09/16/2024 | $71.98 | $70.73 (-1.74%) | $72.67 | $69.54 | 512,800 | $3.36 B |
| 09/13/2024 | $72.75 | $72.90 (0.21%) | $73.30 | $72.05 | 241,800 | $3.46 B |
| 09/12/2024 | $69.96 | $71.96 (2.86%) | $72.49 | $69.80 | 338,400 | $3.42 B |
| 09/11/2024 | $71.38 | $70.09 (-1.81%) | $71.38 | $69.65 | 249,446 | $3.33 B |
| 09/10/2024 | $71.33 | $71.84 (0.71%) | $71.97 | $70.44 | 396,444 | $3.41 B |
| 09/09/2024 | $72.50 | $71.29 (-1.67%) | $72.50 | $70.70 | 350,100 | $3.39 B |
| 09/06/2024 | $72.12 | $73.18 (1.47%) | $73.59 | $71.32 | 423,300 | $3.48 B |
| 09/05/2024 | $70.00 | $72.28 (3.26%) | $72.34 | $69.51 | 317,322 | $3.43 B |
| 09/04/2024 | $69.01 | $69.73 (1.04%) | $70.66 | $68.90 | 285,100 | $3.31 B |