Stockscreener 앱 받기
83.16
0.76%
-0.635
시간 외 거래:
83.16
0.005
+0.01%
Cogent Communications Holdings Inc 주식 (CCOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $84.44 | $82.81 | $1.63 | 467,929.0 | -0.76% |
| 2024-11-21 | $84.16 | $81.27 | $2.89 | 504,116.0 | +2.94% |
| 2024-11-20 | $81.40 | $79.67 | $1.73 | 411,051.0 | +1.80% |
| 2024-11-19 | $81.23 | $79.32 | $1.91 | 256,400.0 | -0.15% |
| 2024-11-18 | $82.39 | $79.03 | $3.36 | 384,071.0 | +0.86% |
| 2024-11-15 | $79.78 | $76.36 | $3.42 | 430,063.0 | +2.04% |
| 2024-11-14 | $80.46 | $77.29 | $3.17 | 284,255.0 | -1.06% |
| 2024-11-13 | $80.00 | $78.37 | $1.63 | 307,122.0 | -0.51% |
| 2024-11-12 | $81.08 | $78.94 | $2.14 | 350,406.0 | -1.75% |
| 2024-11-11 | $83.57 | $80.34 | $3.23 | 534,006.0 | -3.94% |
| 2024-11-08 | $85.37 | $82.96 | $2.42 | 444,907.0 | -1.87% |
| 2024-11-07 | $86.76 | $80.02 | $6.74 | 638,907.0 | +0.77% |
| 2024-11-06 | $85.94 | $81.56 | $4.38 | 643,180.0 | +3.82% |
| 2024-11-05 | $82.19 | $79.92 | $2.27 | 286,245.0 | +0.18% |
| 2024-11-04 | $82.66 | $81.18 | $1.48 | 283,403.0 | -0.23% |
| 2024-11-01 | $82.88 | $80.52 | $2.36 | 325,038.0 | +1.68% |
| 2024-10-31 | $82.06 | $80.24 | $1.82 | 268,846.0 | -1.62% |
| 2024-10-30 | $82.64 | $81.43 | $1.21 | 211,720.0 | -0.16% |
| 2024-10-29 | $81.81 | $80.94 | $0.87 | 234,842.0 | +0.15% |
| 2024-10-28 | $83.17 | $80.59 | $2.58 | 345,623.0 | -0.34% |
| 2024-10-25 | $83.10 | $81.55 | $1.55 | 448,337.0 | -0.46% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $86.76 | $76.36 | $10.41 | 7,019,028.0 | +3.59% |
| 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
| 월 | 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% |
Cogent Communications Holdings Inc 주식 (CCOI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $59.57 | $54.57 | $5.00 | 6,106,435.0 | -1.67% |
| 2022-11 | $58.97 | $52.00 | $6.97 | 6,053,309.0 | +10.55% |
| 2022-10 | $55.25 | $46.75 | $8.50 | 6,587,891.0 | +0.67% |
| 2022-09 | $55.67 | $49.02 | $6.66 | 9,134,253.0 | -2.05% |
| 2022-08 | $64.95 | $52.57 | $12.38 | 5,357,086.0 | -16.55% |
| 2022-07 | $63.88 | $58.87 | $5.01 | 3,833,164.0 | +5.02% |
| 2022-06 | $62.37 | $55.68 | $6.69 | 5,165,002.0 | +0.61% |
| 2022-05 | $64.11 | $55.16 | $8.95 | 6,716,810.0 | +3.23% |
| 2022-04 | $72.21 | $56.53 | $15.68 | 5,926,689.0 | -11.83% |
| 2022-03 | $66.45 | $61.30 | $5.15 | 6,508,084.0 | +4.65% |
| 2022-02 | $68.23 | $57.23 | $11.00 | 5,951,864.0 | -0.33% |
| 2022-01 | $74.08 | $60.27 | $13.81 | 5,115,756.0 | -13.08% |
0.78%
0.34%
자본화:
|
볼륨(24시간):