Cogent Communications Holdings Inc.のデータ

Cogent Communications Holdings Inc.の基本情報

名前 Cogent Communications Holdings Inc.
ティッカー CCOI
国 United States
上場年 nan
セクター Consumer Services

Cogent Communications Holdings Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.34 59.61 62.24 59.98 286800.0 59.98
2021-02-12 62.8 62.19 62.63 62.47 152000.0 62.47
2021-02-11 63.3 61.46 62.19 62.67 258800.0 62.67
2021-02-10 62.76 61.9 61.98 62.23 296500.0 62.23
2021-02-09 62.3 60.96 62.02 61.94 179200.0 61.94
2021-02-08 62.04 59.91 61.08 61.54 179100.0 61.54
2021-02-05 61.21 60.08 61.1 61.05 149600.0 61.05
2021-02-04 60.78 58.98 59.5 60.62 256900.0 60.62
2021-02-03 60.91 58.92 60.01 59.51 328200.0 59.51
2021-02-02 59.3 58.06 58.56 58.9 319200.0 58.9
2021-02-01 58.35 56.48 57.83 58.02 282400.0 58.02
2021-01-29 58.07 56.38 57.64 56.95 311400.0 56.95
2021-01-28 59.68 57.39 59.23 58.02 401900.0 58.02
2021-01-27 61.69 58.82 61.46 58.94 378500.0 58.94
2021-01-26 62.53 60.54 62.02 61.82 242200.0 61.82
2021-01-25 61.94 60.19 60.64 61.84 221700.0 61.84
2021-01-22 61.16 59.0 59.13 61.07 277600.0 61.07
2021-01-21 61.22 58.95 61.22 59.52 272400.0 59.52
2021-01-20 61.09 59.64 60.02 60.89 255400.0 60.89
2021-01-19 60.87 59.21 59.84 60.04 310000.0 60.04
2021-01-15 60.61 59.27 60.22 59.54 225900.0 59.54
2021-01-14 60.78 58.8 59.74 60.35 220900.0 60.35
2021-01-13 60.44 59.25 60.2 59.48 174700.0 59.48
2021-01-12 59.99 57.59 58.53 59.91 425800.0 59.91
2021-01-11 59.99 57.9 59.0 58.73 306200.0 58.73
2021-01-08 60.85 58.84 59.88 59.36 274700.0 59.36
2021-01-07 60.84 59.03 59.93 59.96 209000.0 59.96
2021-01-06 60.3 56.53 57.61 60.17 479900.0 60.17
2021-01-05 59.88 57.2 59.62 57.27 273100.0 57.27
2021-01-04 60.36 58.93 59.87 59.57 565900.0 59.57
2020-12-31 59.97 58.24 58.9 59.87 261000.0 59.87
2020-12-30 60.84 58.83 59.64 58.85 266500.0 58.85
2020-12-29 61.95 58.86 61.37 59.71 351300.0 59.71
2020-12-28 61.41 59.5 59.81 60.99 302600.0 60.99
2020-12-24 59.7 58.06 58.86 59.56 359100.0 59.56
2020-12-23 62.7 58.51 62.43 58.52 651800.0 58.52
2020-12-22 62.1 59.75 60.06 61.97 481100.0 61.97
2020-12-21 60.49 58.89 60.37 60.06 249500.0 60.06
2020-12-18 61.71 60.34 60.96 60.89 1263200.0 60.89
2020-12-17 60.84 59.55 59.89 60.63 326000.0 60.63
2020-12-16 61.92 60.06 61.2 60.47 465900.0 60.47
2020-12-15 60.81 58.8 59.67 60.74 385900.0 60.74
2020-12-14 60.06 58.32 58.89 59.32 342400.0 59.32
2020-12-11 58.72 56.76 58.43 58.42 268500.0 58.42
2020-12-10 59.72 58.21 59.13 58.82 408800.0 58.82
2020-12-09 59.2 56.81 57.87 59.01 421500.0 59.01
2020-12-08 57.85 56.85 57.43 57.28 303100.0 57.28
2020-12-07 58.41 57.38 57.76 57.54 276300.0 57.54
2020-12-04 58.86 57.49 58.45 58.27 259300.0 58.27
2020-12-03 58.36 56.7 56.78 58.13 351200.0 58.13
2020-12-02 58.19 56.49 57.64 57.06 334800.0 57.06
2020-12-01 58.59 57.42 58.0 57.96 630800.0 57.96
2020-11-30 58.47 56.71 56.89 58.14 503700.0 58.14
2020-11-27 57.6 56.63 57.27 57.36 100000.0 57.36
2020-11-25 57.84 56.32 57.69 56.81 310300.0 56.81
2020-11-24 58.75 56.65 58.03 57.3 609200.0 57.3
2020-11-23 58.7 56.99 58.1 57.52 374400.0 57.52
2020-11-20 58.25 57.27 57.8 57.54 306800.0 57.54
2020-11-19 58.66 57.42 58.13 58.36 291800.0 58.36
2020-11-18 61.22 58.61 60.73 58.66 286100.0 57.93
2020-11-17 62.15 60.19 62.12 60.52 420500.0 59.77
2020-11-16 62.75 61.04 61.83 62.05 907100.0 61.28
2020-11-13 61.37 58.81 59.14 61.14 413700.0 60.38
2020-11-12 60.07 58.05 59.45 59.15 415200.0 58.41
2020-11-11 59.56 57.14 58.9 59.18 328900.0 58.44
2020-11-10 60.39 57.91 58.57 58.88 559800.0 58.15
2020-11-09 59.55 55.03 55.8 58.54 1137700.0 57.81
2020-11-06 55.41 53.2 55.3 54.09 650800.0 53.42
2020-11-05 58.49 55.04 57.35 55.04 710900.0 54.36
2020-11-04 58.71 56.9 57.75 57.29 343900.0 56.58
2020-11-03 58.25 55.91 55.91 57.88 474900.0 57.16
2020-11-02 58.2 55.07 56.49 55.8 366000.0 55.11
2020-10-30 56.28 55.36 55.91 55.8 297000.0 55.11
2020-10-29 56.53 54.94 55.41 56.1 240700.0 55.4
2020-10-28 56.09 54.24 55.1 55.5 421400.0 54.81
2020-10-27 57.12 55.95 56.91 56.03 362500.0 55.33
2020-10-26 57.66 56.71 57.17 57.05 242800.0 56.34
2020-10-23 58.65 57.16 57.8 57.67 202000.0 56.95
2020-10-22 59.27 57.32 58.02 57.45 242000.0 56.74
2020-10-21 59.17 58.05 58.5 58.22 819600.0 57.5
2020-10-20 60.09 58.21 59.81 58.7 365800.0 57.97
2020-10-19 63.36 58.86 61.52 59.45 468500.0 58.71
2020-10-16 62.22 60.14 60.14 61.07 319800.0 60.31
2020-10-15 62.36 60.84 61.6 62.32 259600.0 61.54
2020-10-14 63.64 62.05 63.58 62.08 297800.0 61.31
2020-10-13 65.05 63.1 64.67 63.57 333100.0 62.78
2020-10-12 65.09 62.74 63.0 65.05 503600.0 64.24
2020-10-09 62.95 61.73 61.73 62.73 354600.0 61.95
2020-10-08 63.47 61.95 62.94 62.23 348500.0 61.46
2020-10-07 62.66 61.04 61.75 62.29 366200.0 61.51
2020-10-06 63.7 61.25 63.13 61.65 343600.0 60.88
2020-10-05 63.19 61.05 62.11 63.13 380200.0 62.34
2020-10-02 60.75 59.0 59.83 60.4 286500.0 59.65
2020-10-01 60.57 59.92 60.21 60.48 303600.0 59.73
2020-09-30 61.08 59.82 61.08 60.05 425200.0 59.3
2020-09-29 61.04 60.44 60.68 60.91 294200.0 60.15
2020-09-28 61.15 59.65 59.74 60.91 578600.0 60.15
2020-09-25 59.96 58.72 59.48 59.07 440000.0 58.33
2020-09-24 60.87 59.46 60.1 59.71 293000.0 58.97
2020-09-23 61.88 60.16 61.69 60.23 416900.0 59.48
2020-09-22 62.87 61.72 62.82 61.84 464200.0 61.07
2020-09-21 62.66 60.44 61.61 62.55 465400.0 61.77
2020-09-18 64.65 61.84 64.65 61.93 1121800.0 61.16
2020-09-17 66.31 63.36 66.1 63.82 601300.0 63.03
2020-09-16 67.35 66.23 66.3 66.86 533800.0 66.03
2020-09-15 66.85 65.87 66.35 66.56 398500.0 65.73
2020-09-14 67.31 65.68 65.68 66.48 367600.0 65.65
2020-09-11 66.22 64.73 65.44 65.59 299600.0 64.77
2020-09-10 66.99 65.09 65.5 65.43 335700.0 64.62
2020-09-09 67.15 65.71 65.9 65.79 350900.0 64.97
2020-09-08 66.37 64.91 65.57 65.18 504900.0 64.37
2020-09-04 68.44 65.86 67.93 66.72 469500.0 65.89
2020-09-03 68.92 67.17 68.6 68.1 524800.0 67.25
2020-09-02 69.02 67.79 68.26 68.82 408300.0 67.96
2020-09-01 68.57 66.33 67.31 68.51 488400.0 67.66
2020-08-31 67.55 65.88 65.9 67.26 411600.0 66.42
2020-08-28 66.4 65.03 66.37 65.91 306100.0 65.09
2020-08-27 66.92 65.46 66.3 66.34 298200.0 65.51
2020-08-26 66.75 65.55 65.77 66.0 279200.0 65.18
2020-08-25 66.53 64.21 64.4 66.27 522500.0 65.45
2020-08-24 66.15 64.32 66.0 64.59 292400.0 63.79
2020-08-21 67.18 65.29 67.18 65.69 411600.0 64.87
2020-08-20 67.6 65.91 67.08 67.01 421300.0 66.18
2020-08-19 67.8 66.02 67.3 67.01 1036100.0 65.48
2020-08-18 68.11 66.06 67.29 66.66 404700.0 65.14
2020-08-17 69.07 66.86 68.68 67.05 444400.0 65.52
2020-08-14 68.93 67.42 68.9 67.9 300000.0 66.35
2020-08-13 70.62 68.22 70.06 68.91 420200.0 67.34
2020-08-12 70.43 68.0 68.03 69.89 429800.0 68.29
2020-08-11 70.81 67.56 70.81 67.74 705900.0 66.19
2020-08-10 75.53 69.71 75.18 69.83 920300.0 68.24
2020-08-07 79.11 73.86 79.02 74.61 581500.0 72.91
2020-08-06 81.86 76.66 81.0 79.05 1151100.0 77.24
2020-08-05 89.01 84.37 88.01 85.89 530300.0 83.93
2020-08-04 89.21 86.52 89.05 88.02 604700.0 86.01
2020-08-03 90.96 89.02 90.81 89.03 330500.0 87.0
2020-07-31 90.22 88.67 88.97 90.11 482200.0 88.05
2020-07-30 89.51 88.01 88.3 88.74 272400.0 86.71
2020-07-29 89.12 86.53 86.64 88.74 269800.0 86.71
2020-07-28 87.26 85.36 85.8 86.32 351500.0 84.35
2020-07-27 86.12 83.06 83.3 85.83 265100.0 83.87
2020-07-24 84.18 82.32 83.95 83.43 158300.0 81.52
2020-07-23 84.75 83.49 83.49 84.39 169800.0 82.46
2020-07-22 84.41 83.5 83.99 83.74 171600.0 81.83
2020-07-21 85.06 83.67 84.06 84.09 327700.0 82.17
2020-07-20 83.55 81.71 82.09 83.44 164000.0 81.53
2020-07-17 82.44 80.82 81.14 82.21 127700.0 80.33
2020-07-16 81.98 80.05 81.19 81.28 178200.0 79.42
2020-07-15 82.71 81.15 82.31 81.58 278500.0 79.72
2020-07-14 82.3 78.81 79.08 82.16 232500.0 80.28
2020-07-13 81.53 79.03 80.68 79.07 257900.0 77.26
2020-07-10 82.45 79.97 81.57 80.45 205500.0 78.61
2020-07-09 82.4 81.13 81.3 81.86 240800.0 79.99
2020-07-08 81.23 79.96 80.68 81.19 179700.0 79.34
2020-07-07 81.02 79.84 80.77 80.34 222200.0 78.51
2020-07-06 82.81 80.9 82.35 81.41 188300.0 79.55
2020-07-02 82.96 80.56 82.81 81.3 236200.0 79.44
2020-07-01 83.12 78.28 78.76 82.26 492100.0 80.38
2020-06-30 78.14 76.21 78.11 77.36 416800.0 75.59
2020-06-29 78.41 76.37 76.37 78.32 306300.0 76.53
2020-06-26 79.07 76.15 79.07 76.29 503700.0 74.55
2020-06-25 79.11 77.01 78.29 79.04 214600.0 77.24
2020-06-24 79.09 77.41 78.6 78.34 223700.0 76.55
2020-06-23 81.0 78.79 80.52 78.81 274000.0 77.01
2020-06-22 81.0 78.9 79.36 80.17 303500.0 78.34
2020-06-19 79.47 77.58 79.12 78.91 440300.0 77.11
2020-06-18 79.74 77.85 78.46 78.61 221300.0 76.81
2020-06-17 81.9 78.15 80.91 78.69 257800.0 76.89
2020-06-16 81.7 78.26 80.28 80.5 447800.0 78.66
2020-06-15 76.39 73.3 73.87 75.92 281000.0 74.19
2020-06-12 76.79 72.9 76.25 74.57 364400.0 72.87
2020-06-11 77.88 73.39 77.62 74.78 543400.0 73.07
2020-06-10 79.38 75.89 77.62 79.03 349800.0 77.23
2020-06-09 78.0 76.08 76.62 77.2 275000.0 75.44
2020-06-08 78.6 76.45 78.13 76.98 239400.0 75.22
2020-06-05 79.14 76.06 76.81 78.31 380500.0 76.52
2020-06-04 77.38 75.11 77.05 76.76 279200.0 75.01
2020-06-03 79.09 76.73 76.74 77.72 280800.0 75.95
2020-06-02 78.76 74.41 77.99 77.06 460500.0 75.3
2020-06-01 79.5 76.46 76.51 78.16 371000.0 76.38
2020-05-29 78.16 76.21 77.85 76.52 695000.0 74.77
2020-05-28 80.32 77.18 79.25 77.44 432300.0 75.67
2020-05-27 79.27 75.78 76.8 79.11 297200.0 77.3
2020-05-26 77.78 74.89 76.89 77.0 348200.0 75.24
2020-05-22 75.95 74.33 75.01 75.81 167800.0 74.08
2020-05-21 76.44 74.43 76.3 75.25 190000.0 73.53
2020-05-20 77.75 75.7 77.65 77.17 278400.0 74.74
2020-05-19 78.52 75.96 78.05 76.66 369600.0 74.25
2020-05-18 79.25 75.43 76.45 78.8 402400.0 76.32
2020-05-15 76.32 74.18 74.21 75.43 620500.0 73.06
2020-05-14 76.72 74.13 75.99 75.46 453800.0 73.09
2020-05-13 76.5 74.9 76.5 76.27 578000.0 73.87
2020-05-12 77.37 74.84 76.41 76.02 498600.0 73.63
2020-05-11 78.66 76.07 78.16 76.11 399900.0 73.72
2020-05-08 81.25 78.16 79.29 79.14 385400.0 76.65
2020-05-07 87.58 78.34 83.02 78.44 1080600.0 75.97
2020-05-06 86.61 83.73 84.8 85.59 351500.0 82.9
2020-05-05 85.97 83.27 83.86 84.83 246500.0 82.16
2020-05-04 84.14 80.76 82.23 83.22 450700.0 80.6
2020-05-01 84.47 80.44 83.23 82.14 445300.0 79.56
2020-04-30 87.49 83.81 85.3 83.83 510400.0 81.19
2020-04-29 89.5 85.06 89.5 85.63 581300.0 82.94
2020-04-28 89.69 87.45 89.3 88.15 278100.0 85.38
2020-04-27 89.97 88.07 88.12 88.89 299600.0 86.09
2020-04-24 90.77 87.01 90.06 87.59 402400.0 84.84
2020-04-23 91.6 89.09 90.45 89.88 344800.0 87.05
2020-04-22 92.96 89.55 90.85 90.68 275500.0 87.83
2020-04-21 91.1 86.79 88.69 89.56 604800.0 86.74
2020-04-20 90.2 85.35 86.81 89.78 573600.0 86.96
2020-04-17 92.13 86.13 91.5 87.35 471000.0 84.6
2020-04-16 91.07 86.56 87.06 90.75 507300.0 87.9
2020-04-15 89.61 85.08 87.8 86.06 482100.0 83.35
2020-04-14 90.75 87.41 88.34 88.16 546100.0 85.39
2020-04-13 85.06 82.32 85.04 84.68 265900.0 82.02
2020-04-09 87.48 82.93 82.98 85.35 612600.0 82.67
2020-04-08 85.25 81.94 84.44 82.62 487200.0 80.02
2020-04-07 88.54 83.51 88.54 84.23 478900.0 81.58
2020-04-06 89.96 84.52 87.76 86.95 412200.0 84.22
2020-04-03 87.32 83.2 84.12 86.38 492700.0 83.66
2020-04-02 84.58 80.0 80.67 83.64 431300.0 81.01
2020-04-01 82.14 77.6 79.38 80.87 452000.0 78.33
2020-03-31 84.58 80.22 83.18 81.97 601900.0 79.39
2020-03-30 84.96 79.51 79.57 84.38 422700.0 81.73
2020-03-27 81.4 76.02 78.61 78.44 522700.0 75.97
2020-03-26 81.42 69.97 70.8 80.48 670800.0 77.95
2020-03-25 76.71 68.79 72.61 69.67 590600.0 67.48
2020-03-24 74.67 67.02 69.06 73.83 833400.0 71.51
2020-03-23 77.22 65.59 77.06 67.85 708000.0 65.72
2020-03-20 81.92 71.79 81.0 75.95 1160600.0 73.56
2020-03-19 85.93 78.47 84.66 81.23 766500.0 78.68
2020-03-18 85.76 76.44 80.79 85.76 805400.0 83.06
2020-03-17 85.55 75.51 76.62 85.25 657200.0 82.57
2020-03-16 80.25 73.04 75.29 76.49 450600.0 74.08
2020-03-13 81.74 75.88 79.57 81.4 507000.0 78.84
2020-03-12 83.22 73.43 77.82 77.36 532200.0 74.93
2020-03-11 84.85 81.47 83.84 84.09 576400.0 80.81
2020-03-10 87.61 79.02 82.11 86.04 791600.0 82.68
2020-03-09 85.06 79.21 85.04 81.72 1090100.0 78.53
2020-03-06 87.58 83.99 84.64 87.0 519500.0 83.6
2020-03-05 86.94 85.13 85.54 86.8 540600.0 83.41
2020-03-04 87.23 80.73 80.73 87.06 467500.0 83.66
2020-03-03 82.2 78.8 79.47 81.26 527500.0 78.09
2020-03-02 79.46 72.51 73.69 79.15 421000.0 76.06
2020-02-28 75.95 71.64 74.97 73.01 554000.0 70.16
2020-02-27 78.39 64.76 69.25 76.01 469100.0 73.04
2020-02-26 75.19 73.86 74.12 74.95 262200.0 72.02
2020-02-25 75.22 72.46 74.54 73.98 304800.0 71.09
2020-02-24 75.16 72.78 74.23 74.35 273600.0 71.45
2020-02-21 76.5 75.13 76.5 75.85 253400.0 72.89
2020-02-20 76.8 75.12 76.02 76.68 206400.0 73.69
2020-02-19 77.44 76.1 76.36 76.3 170800.0 73.32
2020-02-18 77.0 75.54 76.75 75.98 188300.0 73.01