50.23
price up icon4.19%   2.02
after-market 시간 외 거래: 50.23
loading

Cogent Communications Holdings Inc 주식 (CCOI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $51.28 $47.78 $3.50 703,471.0 +4.19%
2025-06-30 $48.27 $47.78 $0.48 488,362.0 +0.02%
2025-06-27 $49.45 $47.80 $1.66 849,800.0 +0.08%
2025-06-26 $48.85 $47.70 $1.15 597,422.0 +0.02%
2025-06-25 $49.16 $47.96 $1.20 422,285.0 -1.89%
2025-06-24 $49.80 $48.93 $0.87 688,479.0 -0.40%
2025-06-23 $49.29 $46.57 $2.72 674,375.0 +3.85%
2025-06-20 $48.91 $47.02 $1.89 2,070,903.0 +1.54%
2025-06-18 $47.92 $46.18 $1.74 1,035,724.0 -0.89%
2025-06-17 $47.75 $46.24 $1.51 702,680.0 +0.51%
2025-06-16 $47.89 $46.63 $1.26 820,205.0 -0.15%
2025-06-13 $48.19 $46.70 $1.49 889,615.0 -2.13%
2025-06-12 $48.48 $47.11 $1.37 721,529.0 -0.39%
2025-06-11 $49.47 $48.02 $1.45 694,989.0 -0.90%
2025-06-10 $49.37 $48.35 $1.02 703,099.0 -0.67%
2025-06-09 $49.61 $47.55 $2.05 772,171.0 +2.34%
2025-06-06 $48.47 $47.37 $1.10 642,970.0 +0.91%
2025-06-05 $47.89 $46.12 $1.77 671,524.0 -0.38%
2025-06-04 $48.24 $47.03 $1.21 953,360.0 +0.23%
2025-06-03 $47.55 $45.43 $2.12 820,413.0 +2.95%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $51.28 $47.78 $3.50 703,471.0 +0.00%
2025-06 $51.28 $44.78 $6.50 16,822,292.0 +9.89%
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

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

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%
telecom_services VOD
$10.91
price up icon 2.35%
telecom_services TU
$16.28
price up icon 1.37%
telecom_services TEF
$5.32
price up icon 1.72%
telecom_services CHT
$46.64
price up icon 0.06%
telecom_services AMX
$17.98
price up icon 0.22%
$418.22
price up icon 2.30%
자본화:     |  볼륨(24시간):