Cogent Communications Holdings Inc (CCOI) Prix et données historiques

Cogent Communications Holdings Inc
CCOI
(Nasdaq - US)
Fermé
81.63
+0.20 (+0.25%)
sur:usd•À partir du : 05 nov. 2024 15:59 UTC -5
After Marché:81.58-0.05 (-0.06%)
Ouvert
81.29
Haut
82.15
Bas
79.93

Taux historiques Cogent Communications Holdings Inc

Fréquence

Quotidien

De Oct 5, 2024 à Nov 5, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
5 nov. 2024	82.19	79.92	81.23	81.58	0.43%
4 nov. 2024	82.66	81.18	81.57	81.43	-0.17%
1 nov. 2024	82.88	80.52	80.72	81.61	1.11%
31 oct. 2024	82.06	80.24	81.88	80.27	-1.97%
30 oct. 2024	82.64	81.43	81.75	81.59	-0.20%
29 oct. 2024	81.81	80.94	80.94	81.72	0.96%
28 oct. 2024	83.17	80.59	82.98	81.60	-1.66%
25 oct. 2024	83.10	81.55	82.49	81.88	-0.74%
24 oct. 2024	83.11	82.09	82.56	82.26	-0.36%
23 oct. 2024	83.69	81.57	82.24	82.29	0.06%
22 oct. 2024	84.33	82.17	84.00	82.23	-2.11%
21 oct. 2024	85.22	83.60	84.87	84.50	-0.44%
18 oct. 2024	85.21	84.59	85.08	84.94	-0.16%
17 oct. 2024	85.13	83.26	83.80	84.95	1.37%
16 oct. 2024	84.41	82.53	82.60	83.66	1.28%
15 oct. 2024	83.65	80.84	80.84	82.01	1.45%
14 oct. 2024	81.30	80.22	80.29	80.83	0.67%
11 oct. 2024	81.25	80.00	80.18	80.45	0.34%
10 oct. 2024	80.94	79.34	80.55	79.88	-0.83%
9 oct. 2024	83.42	79.59	79.64	81.14	1.88%
8 oct. 2024	79.72	76.93	77.33	79.42	2.70%
7 oct. 2024	77.20	75.65	76.00	76.90	1.18%

Plus haut:85.22

Plus bas:75.65

Moyenne:81.69

Différence:5.58

% Variation:7.34%

Vendeur de données: Xignite Logo

Actions