Stockscreener 앱 받기
22.65
3.45%
-0.81
시간 외 거래:
22.85
0.20
+0.88%
Cogent Communications Holdings Inc 주식 (CCOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $23.76 | $21.98 | $1.78 | 1,738,801.0 | -3.45% |
| 2026-04-29 | $23.96 | $23.20 | $0.76 | 603,179.0 | -3.10% |
| 2026-04-28 | $24.83 | $23.89 | $0.945 | 477,571.0 | -1.90% |
| 2026-04-27 | $25.21 | $24.24 | $0.97 | 633,825.0 | +0.86% |
| 2026-04-24 | $24.71 | $23.47 | $1.25 | 515,964.0 | +2.09% |
| 2026-04-23 | $24.21 | $22.97 | $1.24 | 799,529.0 | +2.70% |
| 2026-04-22 | $24.04 | $22.73 | $1.31 | 757,017.0 | -0.68% |
| 2026-04-21 | $24.48 | $23.39 | $1.09 | 840,936.0 | -3.65% |
| 2026-04-20 | $24.76 | $23.21 | $1.55 | 1,182,868.0 | +3.22% |
| 2026-04-17 | $23.85 | $23.06 | $0.79 | 800,903.0 | +1.63% |
| 2026-04-16 | $24.00 | $22.39 | $1.61 | 910,071.0 | -1.19% |
| 2026-04-15 | $24.31 | $22.48 | $1.83 | 922,122.0 | +4.39% |
| 2026-04-14 | $23.06 | $20.95 | $2.11 | 1,075,895.0 | +5.43% |
| 2026-04-13 | $21.96 | $19.79 | $2.17 | 1,036,590.0 | +5.27% |
| 2026-04-10 | $21.15 | $20.19 | $0.96 | 632,811.0 | -0.64% |
| 2026-04-09 | $20.51 | $19.49 | $1.02 | 851,507.0 | +3.65% |
| 2026-04-08 | $21.35 | $19.50 | $1.86 | 936,651.0 | -2.18% |
| 2026-04-07 | $20.42 | $18.82 | $1.60 | 953,131.0 | +4.89% |
| 2026-04-06 | $19.46 | $18.86 | $0.605 | 710,473.0 | +1.16% |
| 2026-04-02 | $19.03 | $17.79 | $1.24 | 775,025.0 | +3.77% |
| 2026-04-01 | $19.28 | $18.18 | $1.10 | 781,054.0 | -2.81% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $25.21 | $17.79 | $7.42 | 19,674,724.0 | +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% |
4.11%
자본화:
|
볼륨(24시간):