39.86
price down icon1.99%   -0.81
after-market 시간 외 거래: 39.86
loading

Cogent Communications Holdings Inc 주식 (CCOI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-25 $40.77 $39.56 $1.21 1,015,470.0 -1.99%
2025-09-24 $41.05 $39.88 $1.17 924,381.0 +0.57%
2025-09-23 $41.41 $39.59 $1.82 1,860,580.0 +0.75%
2025-09-22 $40.22 $36.33 $3.89 2,174,771.0 +9.61%
2025-09-19 $38.50 $36.59 $1.91 3,175,062.0 -3.43%
2025-09-18 $38.16 $37.32 $0.845 1,697,834.0 +0.72%
2025-09-17 $38.41 $37.05 $1.36 1,231,447.0 -0.13%
2025-09-16 $38.20 $36.62 $1.58 1,875,122.0 +0.96%
2025-09-15 $37.49 $36.38 $1.12 1,624,823.0 +3.69%
2025-09-12 $36.72 $35.05 $1.67 2,055,104.0 +0.14%
2025-09-11 $36.77 $35.32 $1.45 1,700,505.0 +1.87%
2025-09-10 $36.98 $34.39 $2.59 1,738,605.0 -2.75%
2025-09-09 $37.36 $36.27 $1.09 1,809,938.0 -1.57%
2025-09-08 $37.54 $35.34 $2.20 2,070,126.0 +0.00%
2025-09-05 $37.41 $36.19 $1.22 2,153,968.0 +0.60%
2025-09-04 $37.24 $36.05 $1.20 1,372,381.0 +1.47%
2025-09-03 $36.81 $35.30 $1.51 934,507.0 -2.14%
2025-09-02 $38.16 $36.43 $1.73 930,469.0 -3.43%
2025-08-29 $38.42 $37.03 $1.39 927,836.0 +1.92%
2025-08-28 $38.48 $37.35 $1.13 1,210,907.0 -0.74%
2025-08-27 $37.95 $36.74 $1.21 1,194,689.0 +1.02%

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
2025-09 $41.41 $34.39 $7.02 31,360,563.0 +4.26%
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

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
$15.65
price down icon 0.95%
telecom_services VOD
$11.27
price down icon 0.53%
telecom_services TEF
$5.01
price down icon 1.38%
telecom_services CHT
$43.60
price down icon 0.73%
$270.57
price up icon 2.73%
telecom_services AMX
$20.50
price down icon 0.15%
자본화:     |  볼륨(24시간):