-
5 DAY PERFORMANCE
+4.31% -
1 MONTH PERFORMANCE
+10.70% -
3 MONTH PERFORMANCE
+26.16% -
6 MONTH PERFORMANCE
+34.98% -
YEAR-TO-DATE PERFORMANCE
+11.92% -
1 YEAR PERFORMANCE
+28.32%
Cogent Communications Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $81.50 | $85.15 (4.48%) | $85.39 | $80.02 | 312,152 | |
| 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 | $3.88 B |
| 11/04/2024 | $81.57 | $81.43 (-0.17%) | $82.66 | $81.18 | 291,500 | $3.87 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 |
| 09/03/2024 | $69.61 | $69.07 (-0.78%) | $70.41 | $68.75 | 427,324 | $3.28 B |
| 08/30/2024 | $70.28 | $69.98 (-0.43%) | $70.80 | $68.77 | 464,538 | $3.32 B |
| 08/29/2024 | $71.28 | $70.17 (-1.56%) | $71.36 | $70.11 | 306,700 | $3.33 B |
| 08/28/2024 | $72.53 | $71.28 (-1.72%) | $73.13 | $70.92 | 327,700 | $3.39 B |
| 08/27/2024 | $72.95 | $72.88 (-0.1%) | $74.12 | $72.50 | 462,400 | $3.46 B |
| 08/26/2024 | $73.36 | $72.81 (-0.75%) | $73.65 | $72.49 | 253,000 | $3.46 B |
| 08/23/2024 | $72.96 | $72.93 (-0.04%) | $74.15 | $72.54 | 357,599 | $3.47 B |
| 08/22/2024 | $73.37 | $72.37 (-1.36%) | $73.37 | $71.85 | 226,400 | $3.44 B |
| 08/21/2024 | $71.70 | $73.74 (2.85%) | $73.99 | $70.08 | 571,741 | $3.50 B |
| 08/20/2024 | $75.17 | $74.73 (-0.59%) | $76.42 | $74.41 | 278,816 | $3.55 B |
| 08/19/2024 | $74.00 | $75.77 (2.39%) | $75.98 | $73.50 | 370,100 | $3.60 B |
| 08/16/2024 | $73.03 | $73.46 (0.59%) | $74.22 | $72.54 | 312,910 | $3.49 B |
| 08/15/2024 | $73.33 | $73.50 (0.23%) | $74.41 | $72.74 | 368,687 | $3.49 B |
| 08/14/2024 | $72.00 | $72.27 (0.38%) | $72.31 | $71.20 | 349,000 | $3.43 B |
| 08/13/2024 | $72.04 | $71.98 (-0.08%) | $72.26 | $70.07 | 481,513 | $3.42 B |
| 08/12/2024 | $71.55 | $71.81 (0.36%) | $72.18 | $69.86 | 599,000 | $3.41 B |
| 08/09/2024 | $68.87 | $71.49 (3.8%) | $71.68 | $66.75 | 528,327 | $3.40 B |
| 08/08/2024 | $69.00 | $68.79 (-0.3%) | $69.54 | $64.16 | 687,200 | $3.27 B |
| 08/07/2024 | $67.95 | $67.48 (-0.69%) | $69.74 | $67.31 | 746,800 | $3.21 B |