XNAS
Datos históricos de Cogent Communications Holdings, Inc.
Cogent Communications Holdings, Inc. · CCOI
$8.55
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:45 UTC
- Variación en el periodo
- −79.69%
- Máximo
- US$45.69
- 16 de octubre de 2025
- Mínimo
- US$7.13
- 30 de septiembre de 2026
- Volumen medio diario
- 1.48 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.53 | 9.69 | 8.33 | 8.54 | −10.67% | 1.38 M |
| 8 oct 2026 | 9.81 | 9.82 | 9.12 | 9.56 | −3.82% | 2.1 M |
| 7 oct 2026 | 9.25 | 10.31 | 9.09 | 9.94 | +6.77% | 1.65 M |
| 6 oct 2026 | 8.95 | 9.44 | 8.85 | 9.31 | +4.84% | 2.15 M |
| 5 oct 2026 | 8.44 | 8.92 | 7.99 | 8.88 | +4.96% | 2.43 M |
| 2 oct 2026 | 8.37 | 8.59 | 8.12 | 8.46 | +2.79% | 2.48 M |
| 1 oct 2026 | 7.83 | 8.51 | 7.42 | 8.23 | +5.65% | 3.04 M |
| 30 sep 2026 | 7.40 | 7.95 | 7.13 | 7.79 | +6.13% | 2.18 M |
| 29 sep 2026 | 7.46 | 7.60 | 7.25 | 7.34 | −1.21% | 1.4 M |
| 28 sep 2026 | 7.59 | 7.69 | 7.28 | 7.43 | −3.38% | 1.72 M |
| 25 sep 2026 | 7.64 | 8.04 | 7.44 | 7.69 | +0.65% | 1.75 M |
| 24 sep 2026 | 8.11 | 8.23 | 7.61 | 7.64 | −6.03% | 2.56 M |
| 23 sep 2026 | 9.27 | 9.27 | 8.10 | 8.13 | −12.67% | 2.08 M |
| 22 sep 2026 | 9.34 | 9.62 | 9.15 | 9.31 | +0.22% | 1.48 M |
| 21 sep 2026 | 9.15 | 9.43 | 8.60 | 9.29 | +3.11% | 1.7 M |
| 18 sep 2026 | 9.19 | 9.19 | 8.67 | 9.01 | −2.17% | 8.98 M |
| 17 sep 2026 | 8.77 | 9.24 | 8.56 | 9.21 | +6.23% | 2.17 M |
| 16 sep 2026 | 9.22 | 9.51 | 8.59 | 8.67 | −6.22% | 2.22 M |
| 15 sep 2026 | 9.12 | 9.30 | 8.90 | 9.25 | −0.80% | 1.64 M |
| 14 sep 2026 | 9.12 | 9.42 | 8.93 | 9.32 | −0.11% | 1.46 M |
| 11 sep 2026 | 9.23 | 9.79 | 9.04 | 9.33 | +2.64% | 1.92 M |
| 10 sep 2026 | 9.20 | 9.37 | 8.60 | 9.09 | −2.57% | 2.17 M |
| 9 sep 2026 | 9.66 | 9.70 | 9.00 | 9.33 | −3.22% | 2.26 M |
| 8 sep 2026 | 9.98 | 10.16 | 9.46 | 9.64 | −4.08% | 2.64 M |
| 4 sep 2026 | 10.02 | 10.39 | 9.85 | 10.05 | +0.70% | 1.32 M |
| 3 sep 2026 | 10.22 | 10.22 | 9.35 | 9.98 | −2.35% | 1.85 M |
| 2 sep 2026 | 9.00 | 10.42 | 8.94 | 10.22 | +13.43% | 2.65 M |
| 1 sep 2026 | 9.42 | 9.54 | 8.88 | 9.01 | −5.56% | 1.61 M |
| 31 ago 2026 | 9.42 | 9.69 | 9.19 | 9.54 | +0.63% | 1.62 M |
| 28 ago 2026 | 9.70 | 10.00 | 9.40 | 9.48 | −1.96% | 1.06 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.