61.66
Cogent Communications Holdings Inc 주식 (CCOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-04-01 | $62.06 | $60.06 | $2.00 | 399,811.0 | +0.57% |
2025-03-31 | $61.85 | $60.11 | $1.74 | 622,442.0 | -0.42% |
2025-03-28 | $62.09 | $60.39 | $1.70 | 403,234.0 | +0.11% |
2025-03-27 | $63.22 | $61.23 | $1.99 | 716,824.0 | -2.49% |
2025-03-26 | $64.88 | $62.75 | $2.12 | 563,021.0 | -1.28% |
2025-03-25 | $68.10 | $63.86 | $4.24 | 695,854.0 | -6.25% |
2025-03-24 | $69.63 | $68.13 | $1.50 | 321,074.0 | -0.23% |
2025-03-21 | $69.21 | $67.51 | $1.70 | 793,460.0 | -0.96% |
2025-03-20 | $70.50 | $68.91 | $1.59 | 246,041.0 | -2.18% |
2025-03-19 | $71.55 | $69.70 | $1.85 | 266,588.0 | +0.23% |
2025-03-18 | $71.48 | $70.12 | $1.36 | 236,018.0 | -0.79% |
2025-03-17 | $71.48 | $68.03 | $3.45 | 363,644.0 | +3.49% |
2025-03-14 | $68.78 | $67.66 | $1.12 | 303,336.0 | +1.35% |
2025-03-13 | $69.21 | $67.54 | $1.67 | 274,758.0 | -3.33% |
2025-03-12 | $70.50 | $68.75 | $1.75 | 392,824.0 | +0.01% |
2025-03-11 | $71.24 | $69.46 | $1.78 | 319,937.0 | +0.43% |
2025-03-10 | $71.81 | $69.00 | $2.81 | 448,119.0 | -2.74% |
2025-03-07 | $72.68 | $70.19 | $2.49 | 391,225.0 | +0.97% |
2025-03-06 | $71.06 | $68.83 | $2.23 | 434,350.0 | +1.01% |
2025-03-05 | $72.42 | $70.01 | $2.41 | 456,209.0 | -1.50% |
2025-03-04 | $72.19 | $71.16 | $1.03 | 223,794.0 | -0.08% |
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 |
---|---|---|---|---|---|
2025-04 | $62.06 | $60.06 | $2.00 | 399,811.0 | +0.00% |
2025-03 | $75.46 | $60.06 | $15.40 | 9,569,104.0 | -15.62% |
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% |
자본화:
|
볼륨(24시간):