Cogent Communications Holdings, Inc. (CCOI)
NASDAQ: CCOI · Real-Time Price · USD
81.43
-0.19 (-0.23%)
Nov 4, 2024, 4:00 PM EST - Market closed

CCOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202481.5782.6681.1881.4381.43-0.23%289,649
Nov 1, 202480.7282.8880.5281.6281.621.68%339,805
Oct 31, 202481.8882.0680.2480.2780.27-1.62%272,058
Oct 30, 202481.7582.6481.4381.5981.59-0.16%216,652
Oct 29, 202480.9481.8180.9481.7281.720.15%236,316
Oct 28, 202482.9883.1780.5981.6081.60-0.34%350,120
Oct 25, 202482.4983.1081.5581.8881.88-0.46%462,851
Oct 24, 202482.5683.1182.0982.2682.26-0.04%268,175
Oct 23, 202482.2483.6981.5782.2982.290.07%236,515
Oct 22, 202484.0084.3382.1782.2382.23-2.69%304,449
Oct 21, 202484.8785.2383.6084.5084.50-0.52%221,585
Oct 18, 202485.0885.2184.5984.9484.94-0.01%257,827
Oct 17, 202483.8085.1383.2684.9584.951.54%315,949
Oct 16, 202482.6084.4182.5483.6683.662.01%310,007
Oct 15, 202480.8483.6580.8482.0182.011.46%387,738
Oct 14, 202480.2981.3080.2280.8380.830.47%270,039
Oct 11, 202480.1881.2580.0080.4580.450.71%276,966
Oct 10, 202480.5580.9479.3479.8879.88-1.55%273,327
Oct 9, 202479.6483.4279.6081.1481.142.17%607,155
Oct 8, 202477.3379.7276.9379.4279.423.28%352,472
Oct 7, 202476.0077.2075.6576.9076.901.06%355,041
Oct 4, 202476.3177.0775.6776.0976.090.71%403,813
Oct 3, 202475.3276.0474.9675.5575.550.11%291,134
Oct 2, 202474.5676.3074.4975.4775.470.67%414,882
Oct 1, 202475.8175.9374.0574.9774.97-1.25%416,707
Sep 30, 202476.6277.2975.3175.9275.92-0.77%384,570
Sep 27, 202475.0176.9674.4376.5176.512.67%396,046
Sep 26, 202473.9674.6572.8374.5274.522.10%341,369
Sep 25, 202474.5874.7672.4472.9972.99-1.93%517,027
Sep 24, 202472.9975.2172.8274.4374.432.10%435,454
Sep 23, 202472.8673.5171.2172.9072.900.84%379,194
Sep 20, 202470.6673.0570.6572.2972.29-0.17%1,276,013
Sep 19, 202471.6472.7171.1372.4172.412.48%320,596
Sep 18, 202470.7071.7870.0070.6670.660.48%402,145
Sep 17, 202470.7371.3570.1470.3270.32-0.58%300,222
Sep 16, 202471.9872.6769.5470.7370.73-2.98%512,770
Sep 13, 202472.7573.3072.0572.9072.901.31%240,855
Sep 12, 202469.9672.4969.8071.9671.962.67%338,379
Sep 11, 202471.3871.3869.6570.0970.09-2.44%249,446
Sep 10, 202471.3371.9770.4471.8471.840.77%396,444
Sep 9, 202472.5072.5070.7071.2971.29-2.58%350,097
Sep 6, 202472.1273.5971.3373.1873.181.25%423,297
Sep 5, 202470.0072.3469.5172.2872.283.66%317,322
Sep 4, 202469.0170.6668.9069.7369.730.96%285,004
Sep 3, 202469.6170.4168.7569.0769.07-1.30%427,324
Aug 30, 202470.2870.8068.7769.9869.98-0.27%464,538
Aug 29, 202471.2871.3670.1170.1770.17-1.56%306,687
Aug 28, 202472.5373.1370.9271.2871.28-2.20%327,699
Aug 27, 202472.9574.1272.5072.8872.880.10%462,356
Aug 26, 202473.3673.6572.4972.8172.81-0.16%252,970
Aug 23, 202472.9674.1572.5472.9372.930.77%357,599
Aug 22, 202473.3773.3771.8572.3772.37-1.86%226,386
Aug 21, 202471.7073.9970.0873.7472.75-1.32%571,741
Aug 20, 202475.1776.4274.4174.7373.73-1.37%278,816
Aug 19, 202474.0075.9873.5075.7774.753.14%370,068
Aug 16, 202473.0374.2272.5473.4672.47-0.05%312,910
Aug 15, 202473.3374.4172.7473.5072.511.70%368,687
Aug 14, 202472.0072.3171.2072.2771.300.40%348,984
Aug 13, 202472.0472.2670.0771.9871.010.24%481,513
Aug 12, 202471.5572.1869.8671.8170.850.45%598,997
Aug 9, 202468.8771.6866.7571.4970.533.92%528,327
Aug 8, 202469.0069.5464.1668.7967.871.94%687,179
Aug 7, 202467.9569.7467.3167.4866.570.19%746,780
Aug 6, 202464.7567.9063.9967.3566.454.78%367,719
Aug 5, 202464.0364.6361.4164.2863.42-3.84%553,526
Aug 2, 202467.0068.6566.8166.8565.95-3.44%396,985
Aug 1, 202470.1170.5068.4969.2368.30-1.93%332,160
Jul 31, 202469.4771.4468.6870.5969.642.25%474,147
Jul 30, 202467.1569.1166.5869.0468.113.04%344,236
Jul 29, 202468.7468.8666.4767.0066.10-2.28%279,648
Jul 26, 202467.0468.9366.9468.5667.643.00%341,838
Jul 25, 202465.2067.4265.2066.5665.672.91%452,611
Jul 24, 202465.7766.7064.4864.6863.81-1.40%522,187
Jul 23, 202465.4266.4265.2765.6064.72-0.24%294,383
Jul 22, 202466.1166.1164.4365.7664.88-0.83%264,043
Jul 19, 202465.3766.4264.4266.3165.421.64%394,424
Jul 18, 202465.7667.1064.6765.2464.36-1.32%452,588
Jul 17, 202469.0370.7565.7766.1165.22-4.58%722,837
Jul 16, 202466.6569.7466.6369.2868.355.29%654,516
Jul 15, 202465.3166.6065.0065.8064.921.26%469,285
Jul 12, 202464.7666.8464.5464.9864.111.25%856,573
Jul 11, 202459.8364.2159.6964.1863.329.09%1,050,550
Jul 10, 202458.5759.3857.7558.8358.040.74%575,899
Jul 9, 202457.2658.4456.9558.4057.622.21%447,500
Jul 8, 202456.2857.2856.2857.1456.371.91%453,927
Jul 5, 202455.3956.4154.8756.0755.321.23%385,449
Jul 3, 202455.2155.7154.5055.3954.651.11%325,616
Jul 2, 202455.2055.2754.0854.7854.04-0.83%420,330
Jul 1, 202455.7057.2754.9555.2454.50-2.13%581,096
Jun 28, 202454.5056.9454.2556.4455.684.29%1,768,636
Jun 27, 202452.6254.1752.3154.1253.393.13%463,107
Jun 26, 202452.2252.8851.9952.4851.780.34%550,370
Jun 25, 202452.4552.4551.3452.3051.60-0.21%483,361
Jun 24, 202451.9352.5051.6152.4151.711.35%335,104
Jun 21, 202452.1852.3751.4451.7151.02-1.24%1,139,881
Jun 20, 202453.3154.2351.6052.3651.66-2.04%509,694
Jun 18, 202452.2853.7652.2853.4552.731.89%562,526
Jun 17, 202452.1852.6851.6252.4651.760.54%723,234
Jun 14, 202451.4552.4151.2352.1851.480.77%558,390
Jun 13, 202454.2254.2251.7351.7851.09-4.89%509,448