Stockscreener 앱 받기
8.40
1.64%
-0.14
시간 외 거래:
8.40
Cogent Communications Holdings Inc 주식 (CCOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $8.68 | $8.30 | $0.38 | 1,158,263.0 | -1.64% |
| 2026-10-09 | $9.69 | $8.33 | $1.36 | 1,381,776.0 | -10.67% |
| 2026-10-08 | $9.82 | $9.12 | $0.705 | 2,101,296.0 | -3.82% |
| 2026-10-07 | $10.30 | $9.09 | $1.21 | 1,647,608.0 | +6.77% |
| 2026-10-06 | $9.44 | $8.85 | $0.586 | 2,147,913.0 | +4.84% |
| 2026-10-05 | $8.92 | $7.99 | $0.9284 | 2,433,965.0 | +4.96% |
| 2026-10-02 | $8.59 | $8.12 | $0.473 | 2,479,559.0 | +2.79% |
| 2026-10-01 | $8.51 | $7.42 | $1.09 | 3,038,782.0 | +5.65% |
| 2026-09-30 | $7.95 | $7.13 | $0.815 | 2,181,961.0 | +6.13% |
| 2026-09-29 | $7.59 | $7.25 | $0.345 | 1,396,430.0 | -1.21% |
| 2026-09-28 | $7.69 | $7.28 | $0.4065 | 1,717,746.0 | -3.38% |
| 2026-09-25 | $8.04 | $7.44 | $0.60 | 1,752,922.0 | +0.65% |
| 2026-09-24 | $8.23 | $7.61 | $0.625 | 2,556,692.0 | -6.03% |
| 2026-09-23 | $9.27 | $8.10 | $1.17 | 2,082,447.0 | -12.67% |
| 2026-09-22 | $9.62 | $9.15 | $0.47 | 1,476,043.0 | +0.22% |
| 2026-09-21 | $9.43 | $8.60 | $0.8299 | 1,696,702.0 | +3.11% |
| 2026-09-18 | $9.19 | $8.67 | $0.52 | 8,982,927.0 | -2.17% |
| 2026-09-17 | $9.24 | $8.56 | $0.68 | 2,169,619.0 | +6.23% |
| 2026-09-16 | $9.51 | $8.59 | $0.92 | 2,222,278.0 | -6.22% |
| 2026-09-15 | $9.29 | $8.90 | $0.395 | 1,641,893.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $10.30 | $7.42 | $2.88 | 16,389,162.0 | +7.83% |
| 2026-09 | $10.42 | $7.13 | $3.29 | 47,752,430.0 | -18.34% |
| 2026-08 | $13.77 | $9.00 | $4.77 | 39,367,567.0 | -29.33% |
| 2026-07 | $14.68 | $10.93 | $3.75 | 25,692,878.0 | -2.74% |
| 2026-06 | $18.06 | $12.33 | $5.73 | 27,298,651.0 | -21.85% |
| 2026-05 | $24.23 | $14.82 | $9.41 | 33,940,996.0 | -21.59% |
| 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% |
3.45%
1.17%
자본화:
|
볼륨(24시간):