-
5 DAY PERFORMANCE
+5.01% -
1 MONTH PERFORMANCE
+11.22% -
3 MONTH PERFORMANCE
+35.82% -
6 MONTH PERFORMANCE
+23.74% -
YEAR-TO-DATE PERFORMANCE
+5.05% -
1 YEAR PERFORMANCE
+21.24%
Cogent Communications Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/10/2024 | $80.55 | $79.88 (-0.83%) | $80.94 | $79.34 | 273,282 | $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 |
| 08/06/2024 | $64.75 | $67.35 (4.02%) | $67.90 | $63.99 | 367,719 | $3.20 B |
| 08/05/2024 | $64.03 | $64.28 (0.39%) | $64.63 | $61.41 | 553,526 | $3.05 B |
| 08/02/2024 | $67.00 | $66.85 (-0.22%) | $68.65 | $66.81 | 397,000 | $3.17 B |
| 08/01/2024 | $70.11 | $69.23 (-1.26%) | $70.50 | $68.49 | 332,200 | $3.28 B |
| 07/31/2024 | $69.47 | $70.59 (1.61%) | $71.44 | $68.68 | 474,147 | $3.35 B |
| 07/30/2024 | $67.15 | $69.04 (2.81%) | $69.11 | $66.58 | 344,236 | $3.27 B |
| 07/29/2024 | $68.74 | $67.00 (-2.53%) | $68.86 | $66.47 | 279,648 | $3.18 B |
| 07/26/2024 | $67.04 | $68.56 (2.27%) | $68.93 | $66.94 | 341,838 | $3.25 B |
| 07/25/2024 | $65.20 | $66.56 (2.09%) | $67.42 | $65.20 | 452,611 | $3.16 B |
| 07/24/2024 | $65.77 | $64.68 (-1.66%) | $66.70 | $64.48 | 522,200 | $3.07 B |
| 07/23/2024 | $65.42 | $65.60 (0.28%) | $66.42 | $65.27 | 294,400 | $3.11 B |
| 07/22/2024 | $66.11 | $65.76 (-0.53%) | $66.11 | $64.43 | 264,043 | $3.12 B |
| 07/19/2024 | $65.37 | $66.31 (1.44%) | $66.42 | $64.42 | 394,424 | $3.14 B |
| 07/18/2024 | $65.76 | $65.24 (-0.79%) | $67.10 | $64.67 | 452,600 | $3.09 B |
| 07/17/2024 | $69.03 | $66.11 (-4.23%) | $70.75 | $65.77 | 722,837 | $3.13 B |
| 07/16/2024 | $66.65 | $69.28 (3.95%) | $69.74 | $66.63 | 654,516 | $3.28 B |
| 07/15/2024 | $65.31 | $65.80 (0.75%) | $66.60 | $65.00 | 469,300 | $3.12 B |
| 07/12/2024 | $64.76 | $64.98 (0.34%) | $66.84 | $64.54 | 856,600 | $3.08 B |
| 07/11/2024 | $59.83 | $64.18 (7.27%) | $64.21 | $59.69 | 1.05 M | $3.04 B |
| 07/10/2024 | $58.57 | $58.83 (0.44%) | $59.38 | $57.75 | 575,900 | $2.79 B |