Stockscreener 앱 받기
17.77
0.51%
0.09
시장 영업 전:
17.75
-0.02
-0.11%
Cogent Communications Holdings Inc 주식 (CCOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $18.26 | $16.76 | $1.50 | 972,632.0 | +0.51% |
| 2026-05-19 | $17.94 | $16.70 | $1.24 | 1,033,322.0 | +2.67% |
| 2026-05-18 | $17.90 | $16.70 | $1.19 | 1,221,631.0 | +4.49% |
| 2026-05-15 | $16.50 | $15.52 | $0.98 | 1,006,493.0 | +2.30% |
| 2026-05-14 | $16.81 | $15.71 | $1.09 | 812,691.0 | +2.16% |
| 2026-05-13 | $16.48 | $15.52 | $0.96 | 916,308.0 | -2.11% |
| 2026-05-12 | $16.53 | $15.96 | $0.57 | 893,776.0 | -1.77% |
| 2026-05-11 | $17.25 | $16.27 | $0.98 | 1,072,576.0 | -1.50% |
| 2026-05-08 | $17.47 | $16.07 | $1.39 | 1,184,460.0 | +2.02% |
| 2026-05-07 | $17.17 | $16.12 | $1.05 | 1,370,364.0 | -1.66% |
| 2026-05-06 | $18.61 | $16.20 | $2.41 | 1,939,454.0 | -8.11% |
| 2026-05-05 | $18.65 | $16.10 | $2.55 | 4,007,965.0 | +10.32% |
| 2026-05-04 | $17.89 | $14.82 | $3.07 | 7,551,996.0 | -29.32% |
| 2026-05-01 | $24.23 | $22.90 | $1.33 | 1,457,295.0 | +2.25% |
| 2026-04-30 | $23.76 | $21.98 | $1.78 | 1,738,801.0 | -3.45% |
| 2026-04-29 | $23.96 | $23.20 | $0.76 | 603,179.0 | -3.10% |
| 2026-04-28 | $24.83 | $23.89 | $0.945 | 477,571.0 | -1.90% |
| 2026-04-27 | $25.21 | $24.24 | $0.97 | 633,825.0 | +0.86% |
| 2026-04-24 | $24.71 | $23.47 | $1.25 | 515,964.0 | +2.09% |
| 2026-04-23 | $24.21 | $22.97 | $1.24 | 799,529.0 | +2.70% |
| 2026-04-22 | $24.04 | $22.73 | $1.31 | 757,017.0 | -0.68% |
| 2026-04-21 | $24.48 | $23.39 | $1.09 | 840,936.0 | -3.65% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $24.23 | $14.82 | $9.41 | 26,413,595.0 | -21.55% |
| 2026-04 | $25.21 | $17.79 | $7.42 | 17,935,923.0 | +20.22% |
| 2026-03 | $23.50 | $17.22 | $6.28 | 26,546,163.0 | +0.43% |
| 2026-02 | $28.70 | $16.41 | $12.29 | 29,654,458.0 | -22.80% |
| 2026-01 | $25.05 | $19.38 | $5.67 | 15,775,839.0 | +12.71% |
Cogent Communications Holdings Inc 주식 (CCOI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.97 | $18.57 | $7.40 | 28,427,551.0 | +14.57% |
| 2025-11 | $41.05 | $15.96 | $25.09 | 45,869,907.0 | -53.75% |
| 2025-10 | $45.69 | $37.59 | $8.09 | 23,343,895.0 | +7.56% |
| 2025-09 | $41.41 | $34.39 | $7.02 | 33,297,523.0 | +0.31% |
| 2025-08 | $45.82 | $29.61 | $16.21 | 41,945,810.0 | -16.14% |
| 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% |
0.79%
2.38%
자본화:
|
볼륨(24시간):