Stockscreener 앱 받기
19.62
4.14%
0.78
시간 외 거래:
19.62
Cogent Communications Holdings Inc 주식 (CCOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $19.79 | $18.57 | $1.21 | 1,725,198.0 | +4.14% |
| 2025-12-04 | $19.66 | $18.79 | $0.865 | 731,335.0 | -3.83% |
| 2025-12-03 | $20.13 | $19.25 | $0.88 | 840,876.0 | -2.00% |
| 2025-12-02 | $20.58 | $19.39 | $1.19 | 1,224,265.0 | +2.67% |
| 2025-12-01 | $19.82 | $18.71 | $1.11 | 1,345,625.0 | +2.04% |
| 2025-11-28 | $19.50 | $18.80 | $0.70 | 900,649.0 | +0.42% |
| 2025-11-26 | $19.50 | $17.84 | $1.66 | 1,963,624.0 | +6.20% |
| 2025-11-25 | $18.00 | $16.78 | $1.22 | 1,617,210.0 | +4.25% |
| 2025-11-24 | $17.42 | $16.70 | $0.72 | 1,623,189.0 | +0.65% |
| 2025-11-21 | $17.21 | $16.25 | $0.96 | 2,745,054.0 | +2.22% |
| 2025-11-20 | $17.72 | $16.66 | $1.06 | 2,536,428.0 | -1.77% |
| 2025-11-19 | $19.78 | $16.87 | $2.91 | 1,718,095.0 | -14.29% |
| 2025-11-18 | $20.28 | $18.71 | $1.57 | 2,523,591.0 | +7.08% |
| 2025-11-17 | $18.98 | $17.32 | $1.66 | 2,368,294.0 | +5.41% |
| 2025-11-14 | $18.12 | $15.96 | $2.16 | 2,807,446.0 | +5.22% |
| 2025-11-13 | $18.36 | $16.37 | $1.99 | 3,200,303.0 | -9.79% |
| 2025-11-12 | $20.89 | $18.46 | $2.43 | 3,675,207.0 | -10.33% |
| 2025-11-11 | $22.82 | $20.49 | $2.33 | 2,464,468.0 | -6.78% |
| 2025-11-10 | $24.60 | $21.91 | $2.69 | 2,784,012.0 | -5.83% |
| 2025-11-07 | $25.81 | $23.20 | $2.61 | 4,093,124.0 | -5.85% |
| 2025-11-06 | $30.32 | $24.25 | $6.07 | 5,597,727.0 | -34.86% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $20.58 | $18.57 | $2.01 | 7,592,497.0 | +2.83% |
| 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% |
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% |
9.95%
1.34%
자본화:
|
볼륨(24시간):