61.66
price up icon0.57%   0.35
pre-market  시장 영업 전:  61.59   -0.07   -0.11%
loading

Cogent Communications Holdings Inc 주식 (CCOI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-01 $62.06 $60.06 $2.00 399,811.0 +0.57%
2025-03-31 $61.85 $60.11 $1.74 622,442.0 -0.42%
2025-03-28 $62.09 $60.39 $1.70 403,234.0 +0.11%
2025-03-27 $63.22 $61.23 $1.99 716,824.0 -2.49%
2025-03-26 $64.88 $62.75 $2.12 563,021.0 -1.28%
2025-03-25 $68.10 $63.86 $4.24 695,854.0 -6.25%
2025-03-24 $69.63 $68.13 $1.50 321,074.0 -0.23%
2025-03-21 $69.21 $67.51 $1.70 793,460.0 -0.96%
2025-03-20 $70.50 $68.91 $1.59 246,041.0 -2.18%
2025-03-19 $71.55 $69.70 $1.85 266,588.0 +0.23%
2025-03-18 $71.48 $70.12 $1.36 236,018.0 -0.79%
2025-03-17 $71.48 $68.03 $3.45 363,644.0 +3.49%
2025-03-14 $68.78 $67.66 $1.12 303,336.0 +1.35%
2025-03-13 $69.21 $67.54 $1.67 274,758.0 -3.33%
2025-03-12 $70.50 $68.75 $1.75 392,824.0 +0.01%
2025-03-11 $71.24 $69.46 $1.78 319,937.0 +0.43%
2025-03-10 $71.81 $69.00 $2.81 448,119.0 -2.74%
2025-03-07 $72.68 $70.19 $2.49 391,225.0 +0.97%
2025-03-06 $71.06 $68.83 $2.23 434,350.0 +1.01%
2025-03-05 $72.42 $70.01 $2.41 456,209.0 -1.50%
2025-03-04 $72.19 $71.16 $1.03 223,794.0 -0.08%

Cogent Communications Holdings Inc 주식 (CCOI) 연도별 가격 이력

이 심층 분석에서는 Cogent Communications Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCOI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cogent Communications Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Cogent Communications Holdings Inc 주식 (CCOI) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $62.06 $60.06 $2.00 399,811.0 +0.00%
2025-03 $75.46 $60.06 $15.40 9,569,104.0 -15.62%
2025-02 $84.06 $70.35 $13.71 6,422,137.0 -3.01%
2025-01 $79.51 $70.80 $8.71 6,830,495.0 -2.24%

Cogent Communications Holdings Inc 주식 (CCOI) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $83.70 $73.26 $10.44 8,557,076.0 -7.63%
2024-11 $86.76 $76.36 $10.41 8,178,236.0 +2.39%
2024-10 $85.22 $74.05 $11.17 7,384,965.0 +5.73%
2024-09 $77.28 $68.75 $8.53 8,014,119.0 +8.49%
2024-08 $76.42 $61.41 $15.01 9,130,948.0 -0.86%
2024-07 $71.44 $54.08 $17.36 10,404,180.0 +25.07%
2024-06 $59.73 $50.80 $8.93 12,384,040.0 -4.69%
2024-05 $65.60 $57.11 $8.49 10,315,571.0 -7.73%
2024-04 $66.45 $61.64 $4.81 8,839,419.0 -1.76%
2024-03 $80.10 $61.58 $18.52 12,832,126.0 -19.26%
2024-02 $86.00 $72.64 $13.36 6,216,271.0 +4.81%
2024-01 $79.50 $72.32 $7.18 5,255,971.0 +1.50%

Cogent Communications Holdings Inc 주식 (CCOI) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $76.69 $63.34 $13.35 6,494,965.0 +19.10%
2023-11 $70.41 $61.40 $9.01 7,168,303.0 -1.72%
2023-10 $66.22 $58.50 $7.72 7,094,676.0 +4.98%
2023-09 $71.70 $61.59 $10.11 8,241,525.0 -12.30%
2023-08 $71.71 $57.35 $14.36 10,249,640.0 +15.25%
2023-07 $67.39 $59.76 $7.63 6,773,227.0 -8.99%
2023-06 $68.24 $60.31 $7.93 5,667,666.0 +9.38%
2023-05 $75.00 $60.28 $14.72 6,373,502.0 -10.89%
2023-04 $70.38 $62.69 $7.69 4,570,905.0 +8.35%
2023-03 $64.99 $59.55 $5.44 7,994,574.0 -1.58%
2023-02 $71.32 $61.03 $10.29 5,826,917.0 -5.59%
2023-01 $69.00 $56.66 $12.34 5,247,066.0 +20.13%
telecom_services TU
$14.37
price up icon 0.21%
telecom_services VOD
$9.27
price down icon 1.07%
telecom_services TEF
$4.70
price up icon 0.86%
telecom_services CHT
$39.34
price up icon 0.33%
telecom_services AMX
$14.54
price up icon 2.25%
$370.91
price up icon 0.65%
자본화:     |  볼륨(24시간):