Stockscreener 앱 받기
9.29
3.11%
0.28
Cogent Communications Holdings Inc 주식 (CCOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-09-14 | $9.42 | $8.93 | $0.4883 | 1,460,593.0 | -0.11% |
| 2026-09-11 | $9.79 | $9.03 | $0.76 | 1,925,583.0 | +2.64% |
| 2026-09-10 | $9.37 | $8.60 | $0.77 | 2,168,272.0 | -2.57% |
| 2026-09-09 | $9.70 | $9.00 | $0.695 | 2,254,365.0 | -3.22% |
| 2026-09-08 | $10.16 | $9.46 | $0.70 | 2,637,873.0 | -4.08% |
| 2026-09-04 | $10.39 | $9.85 | $0.54 | 1,319,650.0 | +0.70% |
| 2026-09-03 | $10.22 | $9.35 | $0.87 | 1,851,913.0 | -2.35% |
| 2026-09-02 | $10.42 | $8.94 | $1.48 | 2,644,975.0 | +13.43% |
| 2026-09-01 | $9.54 | $8.88 | $0.665 | 1,611,546.0 | -5.56% |
| 2026-08-31 | $9.69 | $9.19 | $0.495 | 1,618,931.0 | +0.63% |
| 2026-08-28 | $10.00 | $9.40 | $0.60 | 1,055,771.0 | -1.96% |
| 2026-08-27 | $10.10 | $9.27 | $0.83 | 1,233,008.0 | -3.78% |
| 2026-08-26 | $10.23 | $9.72 | $0.51 | 954,451.0 | +1.72% |
| 2026-08-25 | $10.01 | $9.48 | $0.53 | 1,423,145.0 | +4.11% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $10.42 | $8.56 | $1.86 | 36,284,891.0 | -2.62% |
| 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% |
0.32%
2.03%
자본화:
|
볼륨(24시간):