loading

Cogent Communications Holdings Inc 주식 (CCOI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-29 $54.85 $53.25 $1.60 143,269.0 +1.27%
2025-04-28 $54.25 $53.12 $1.13 294,422.0 +0.17%
2025-04-25 $53.58 $51.53 $2.05 411,426.0 +0.06%
2025-04-24 $53.91 $51.96 $1.95 312,798.0 +2.77%
2025-04-23 $52.83 $51.87 $0.96 513,401.0 +1.78%
2025-04-22 $51.99 $50.08 $1.91 507,835.0 -0.68%
2025-04-21 $53.16 $50.87 $2.29 455,672.0 -3.01%
2025-04-17 $53.81 $52.41 $1.40 440,282.0 +1.67%
2025-04-16 $53.99 $51.69 $2.30 391,441.0 -2.26%
2025-04-15 $53.73 $52.80 $0.93 423,340.0 +0.68%
2025-04-14 $54.12 $52.01 $2.11 869,001.0 +2.61%
2025-04-11 $52.00 $50.15 $1.85 744,183.0 +2.15%
2025-04-10 $53.06 $48.13 $4.93 1,011,254.0 -5.93%
2025-04-09 $54.80 $47.54 $7.26 2,196,758.0 +6.26%
2025-04-08 $54.09 $49.85 $4.24 951,479.0 -4.95%
2025-04-07 $56.77 $52.71 $4.06 1,454,711.0 -6.36%
2025-04-04 $59.01 $55.49 $3.52 818,945.0 -5.26%
2025-04-03 $60.75 $58.72 $2.03 528,634.0 -2.55%
2025-04-02 $62.25 $60.35 $1.90 404,259.0 -0.02%
2025-04-01 $62.06 $60.06 $2.00 399,811.0 +0.57%

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 $62.25 $47.54 $14.71 13,272,921.0 -11.43%
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

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
$15.17
price up icon 0.46%
telecom_services VOD
$9.6112
price up icon 0.26%
telecom_services TEF
$5.08
price down icon 0.20%
telecom_services CHT
$39.57
price up icon 0.36%
$380.31
price up icon 1.02%
telecom_services AMX
$17.21
price up icon 1.32%
자본화:     |  볼륨(24시간):