Stockscreener 앱 받기
56.05
0.73%
-0.41
시간 외 거래:
56.05
Cogent Communications Holdings Inc 주식 (CCOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $56.88 | $55.00 | $1.88 | 580,755.0 | -0.73% |
| 2025-05-02 | $56.52 | $54.53 | $1.99 | 582,861.0 | +3.20% |
| 2025-05-01 | $55.34 | $54.10 | $1.24 | 528,870.0 | +0.66% |
| 2025-04-30 | $55.31 | $53.68 | $1.63 | 603,583.0 | -0.60% |
| 2025-04-29 | $55.08 | $53.25 | $1.83 | 382,926.0 | +1.98% |
| 2025-04-28 | $54.25 | $53.12 | $1.13 | 294,422.0 | +0.17% |
| 2025-04-25 | $53.58 | $51.53 | $2.05 | 411,426.0 | +0.06% |
| 2025-04-24 | $53.91 | $51.96 | $1.95 | 312,798.0 | +2.77% |
| 2025-04-23 | $52.83 | $51.87 | $0.96 | 513,401.0 | +1.78% |
| 2025-04-22 | $51.99 | $50.08 | $1.91 | 507,835.0 | -0.68% |
| 2025-04-21 | $53.16 | $50.87 | $2.29 | 455,672.0 | -3.01% |
| 2025-04-17 | $53.81 | $52.41 | $1.40 | 440,282.0 | +1.67% |
| 2025-04-16 | $53.99 | $51.69 | $2.30 | 391,441.0 | -2.26% |
| 2025-04-15 | $53.73 | $52.80 | $0.93 | 423,340.0 | +0.68% |
| 2025-04-14 | $54.12 | $52.01 | $2.11 | 869,001.0 | +2.61% |
| 2025-04-11 | $52.00 | $50.15 | $1.85 | 744,183.0 | +2.15% |
| 2025-04-10 | $53.06 | $48.13 | $4.93 | 1,011,254.0 | -5.93% |
| 2025-04-09 | $54.80 | $47.54 | $7.26 | 2,196,758.0 | +6.26% |
| 2025-04-08 | $54.09 | $49.85 | $4.24 | 951,479.0 | -4.95% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $56.88 | $54.10 | $2.78 | 2,273,241.0 | +3.13% |
| 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% |
0.27%
0.10%
자본화:
|
볼륨(24시간):