Stockscreener 앱 받기
34.14
1.98%
-0.69
시간 외 거래:
34.30
0.16
+0.47%
Cogent Communications Holdings Inc 주식 (CCOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-14 | $34.33 | $32.23 | $2.10 | 1,692,334.0 | -1.98% |
| 2025-08-13 | $36.00 | $33.66 | $2.34 | 1,970,041.0 | +2.26% |
| 2025-08-12 | $34.23 | $30.10 | $4.13 | 3,148,483.0 | +5.25% |
| 2025-08-11 | $34.12 | $30.66 | $3.46 | 4,935,500.0 | +5.68% |
| 2025-08-08 | $34.47 | $29.61 | $4.86 | 5,250,019.0 | -13.36% |
| 2025-08-07 | $41.04 | $33.79 | $7.25 | 4,712,783.0 | -19.46% |
| 2025-08-06 | $45.74 | $43.76 | $1.98 | 1,234,286.0 | -3.98% |
| 2025-08-05 | $45.82 | $44.81 | $1.01 | 583,797.0 | +0.93% |
| 2025-08-04 | $45.50 | $44.89 | $0.6074 | 521,740.0 | +0.31% |
| 2025-08-01 | $45.56 | $44.25 | $1.31 | 740,235.0 | -0.99% |
| 2025-07-31 | $46.67 | $45.48 | $1.19 | 900,458.0 | -2.94% |
| 2025-07-30 | $47.33 | $46.00 | $1.33 | 722,168.0 | +0.26% |
| 2025-07-29 | $47.93 | $46.82 | $1.11 | 521,856.0 | -1.35% |
| 2025-07-28 | $48.95 | $47.34 | $1.61 | 560,022.0 | -2.74% |
| 2025-07-25 | $49.38 | $47.92 | $1.46 | 483,365.0 | -0.08% |
| 2025-07-24 | $49.93 | $48.75 | $1.18 | 376,856.0 | -2.81% |
| 2025-07-23 | $50.37 | $49.58 | $0.79 | 226,233.0 | +1.81% |
| 2025-07-22 | $49.48 | $48.01 | $1.47 | 589,888.0 | +3.07% |
| 2025-07-21 | $50.53 | $47.22 | $3.31 | 1,158,744.0 | -4.16% |
| 2025-07-18 | $52.83 | $49.62 | $3.21 | 1,250,049.0 | -5.50% |
| 2025-07-17 | $54.37 | $52.37 | $2.00 | 616,512.0 | +1.19% |
| 2025-07-16 | $52.32 | $50.17 | $2.15 | 677,239.0 | +4.06% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $45.82 | $29.61 | $16.21 | 26,481,552.0 | -25.12% |
| 2025-07 | $54.37 | $45.48 | $8.89 | 12,195,727.0 | -5.43% |
| 2025-06 | $49.80 | $44.78 | $5.02 | 16,118,821.0 | +5.47% |
| 2025-05 | $56.88 | $43.65 | $13.23 | 19,208,506.0 | -15.90% |
| 2025-04 | $62.25 | $47.54 | $14.71 | 14,116,161.0 | -11.35% |
| 2025-03 | $75.46 | $60.11 | $15.35 | 9,169,293.0 | -16.09% |
| 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
| 월 | 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
| 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% |
0.06%
0.54%
자본화:
|
볼륨(24시간):