Stockscreener 앱 받기
23.85
2.76%
0.64
Cogent Communications Holdings Inc 주식 (CCOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $23.88 | $22.78 | $1.10 | 933,257.0 | +2.76% |
| 2026-01-15 | $23.80 | $22.84 | $0.9582 | 649,430.0 | -0.98% |
| 2026-01-14 | $24.23 | $22.37 | $1.86 | 985,036.0 | +2.99% |
| 2026-01-13 | $23.50 | $22.26 | $1.24 | 771,141.0 | -2.23% |
| 2026-01-12 | $23.61 | $22.84 | $0.77 | 698,821.0 | +1.48% |
| 2026-01-09 | $23.23 | $22.30 | $0.93 | 714,466.0 | +2.78% |
| 2026-01-08 | $22.75 | $21.98 | $0.77 | 1,083,427.0 | +0.90% |
| 2026-01-07 | $22.16 | $20.92 | $1.24 | 961,740.0 | +6.76% |
| 2026-01-06 | $20.78 | $19.38 | $1.40 | 892,386.0 | +6.20% |
| 2026-01-05 | $20.79 | $19.45 | $1.34 | 1,308,313.0 | -5.38% |
| 2026-01-02 | $21.75 | $20.50 | $1.25 | 1,017,548.0 | -4.36% |
| 2025-12-31 | $22.07 | $21.22 | $0.845 | 1,526,351.0 | -1.37% |
| 2025-12-30 | $22.59 | $21.60 | $0.99 | 1,267,555.0 | -0.41% |
| 2025-12-29 | $22.86 | $21.92 | $0.94 | 872,226.0 | -2.70% |
| 2025-12-26 | $22.61 | $21.76 | $0.85 | 634,025.0 | +1.39% |
| 2025-12-24 | $22.72 | $21.81 | $0.91 | 472,583.0 | +1.62% |
| 2025-12-23 | $22.33 | $20.93 | $1.40 | 1,396,401.0 | -2.99% |
| 2025-12-22 | $23.14 | $21.80 | $1.34 | 1,167,124.0 | +3.63% |
| 2025-12-19 | $22.53 | $21.69 | $0.84 | 3,368,010.0 | -3.24% |
| 2025-12-18 | $23.11 | $21.93 | $1.18 | 1,393,144.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $24.23 | $19.38 | $4.85 | 10,948,822.0 | +10.62% |
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% |
0.41%
0.15%
자본화:
|
볼륨(24시간):