Skip to main content
Cogent Communications Holdings, Inc. (CCOI)
NASDAQ: CCOI · Real-Time Price · USD
79.93
-1.52 (-1.87%)
Feb 21, 2025, 4:00 PM EST - Market closed

CCOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202581.9882.0079.5479.9379.93-1.87%300,536
Feb 20, 202582.7883.1981.3781.4581.45-2.38%239,870
Feb 19, 202583.4784.0682.8683.4483.440.05%249,075
Feb 18, 202582.0983.7881.8383.4083.401.71%245,062
Feb 14, 202582.6082.7881.8282.0082.00-0.80%161,762
Feb 13, 202582.2582.9080.9682.6682.660.90%157,220
Feb 12, 202581.5082.6081.2381.9281.920.04%278,033
Feb 11, 202582.1082.8181.4881.8981.89-0.59%276,413
Feb 10, 202580.9182.4480.2482.3882.382.48%334,489
Feb 7, 202579.9180.7178.7280.3980.391.02%381,712
Feb 6, 202579.6579.8078.7579.5879.580.51%226,060
Feb 5, 202576.8279.2375.8279.1879.183.94%271,373
Feb 4, 202577.3977.6675.8076.1876.18-1.14%327,549
Feb 3, 202574.0477.1873.6977.0677.062.28%369,277
Jan 31, 202575.0076.2574.5875.3475.340.65%309,509
Jan 30, 202575.0675.4074.4774.8574.850.48%210,342
Jan 29, 202574.8275.7574.0974.4974.49-0.25%239,504
Jan 28, 202574.8075.7874.1474.6874.680.61%246,186
Jan 27, 202575.7075.7573.7374.2374.23-1.94%385,248
Jan 24, 202575.0276.3074.8775.7075.700.91%306,349
Jan 23, 202573.9675.9673.7475.0275.020.64%301,226
Jan 22, 202573.4675.1273.2674.5474.541.32%340,476
Jan 21, 202572.9574.0672.9173.5773.571.34%350,182
Jan 17, 202573.0373.6072.2472.6072.600.55%217,042
Jan 16, 202572.7873.4472.0672.2072.20-1.12%359,188
Jan 15, 202573.6973.7872.0973.0273.021.47%367,791
Jan 14, 202571.8072.9771.2671.9671.960.59%324,631
Jan 13, 202571.1972.1070.8071.5471.54-0.26%288,929
Jan 10, 202571.8573.3471.6371.7371.73-1.91%478,791
Jan 8, 202572.2273.4971.6373.1373.130.88%434,220
Jan 7, 202575.8976.4072.3372.4972.49-4.34%482,891
Jan 6, 202575.2877.1574.5075.7875.780.19%527,421
Jan 3, 202577.2177.7274.1875.6475.64-1.88%402,817
Jan 2, 202577.4079.5176.2777.0977.090.03%525,428
Dec 31, 202476.5677.9375.9677.0777.071.51%554,167
Dec 30, 202475.5076.4174.4375.9275.920.20%370,422
Dec 27, 202475.8976.4975.0675.7775.77-0.47%312,612
Dec 26, 202476.0876.4174.8776.1376.130.05%249,256
Dec 24, 202475.2576.2574.9576.0976.091.47%181,611
Dec 23, 202476.9477.2174.5774.9974.99-3.04%474,851
Dec 20, 202474.0477.5774.0477.3477.343.23%1,402,172
Dec 19, 202474.7176.7874.0974.9274.920.75%393,907
Dec 18, 202474.6676.5873.2674.3674.360.24%446,777
Dec 17, 202475.5775.8873.9774.1874.18-2.61%453,454
Dec 16, 202476.1777.2675.0876.1776.17-1.45%538,338
Dec 13, 202475.1577.3874.1177.2977.292.47%241,823
Dec 12, 202476.1576.6075.0875.4375.43-1.19%261,308
Dec 11, 202477.5677.6575.6576.3476.34-0.48%399,657
Dec 10, 202476.7277.5575.5276.7176.710.18%381,040
Dec 9, 202478.5478.7276.3976.5776.57-2.02%396,425
Dec 6, 202479.2579.5777.4178.1578.15-0.72%378,659
Dec 5, 202479.5379.6477.7378.7278.72-1.48%304,559
Dec 4, 202480.1281.2279.1679.9079.90-0.88%479,546
Dec 3, 202483.7083.7079.7780.6180.61-3.22%829,919
Dec 2, 202481.5883.5980.7083.2983.291.34%357,646
Nov 29, 202482.5582.7881.4382.1982.19-0.46%163,688
Nov 27, 202482.8983.9681.6582.5782.570.08%293,436
Nov 26, 202483.7684.6081.9682.5082.50-0.63%390,098
Nov 25, 202484.3585.1882.8183.0283.02-0.16%823,035
Nov 22, 202482.9984.4482.8183.1683.16-0.76%475,734
Nov 21, 202481.5384.1681.2783.7982.802.94%525,263
Nov 20, 202480.2181.4079.6881.4080.441.80%415,418
Nov 19, 202479.3881.2379.3279.9679.02-0.15%260,777
Nov 18, 202479.3682.3979.0380.0879.130.86%393,162
Nov 15, 202478.2179.7876.3679.4078.462.04%437,649
Nov 14, 202479.9080.4677.2977.8176.89-1.06%295,166
Nov 13, 202478.6480.0078.3778.6477.71-0.51%314,450
Nov 12, 202479.9881.0878.9479.0478.11-1.75%369,042
Nov 11, 202483.5783.5780.3480.4579.50-3.94%549,470
Nov 8, 202484.2385.3782.9683.7582.76-1.87%473,268
Nov 7, 202481.5086.7680.0285.3584.340.77%662,242
Nov 6, 202485.5285.9481.5684.7083.703.82%656,197
Nov 5, 202481.2382.2079.9281.5880.620.18%298,230
Nov 4, 202481.5782.6681.1881.4380.47-0.23%291,452
Nov 1, 202480.7282.8880.5281.6280.651.68%339,805
Oct 31, 202481.8882.0680.2480.2779.32-1.62%272,058
Oct 30, 202481.7582.6481.4381.5980.63-0.16%216,652
Oct 29, 202480.9481.8180.9481.7280.750.15%236,316
Oct 28, 202482.9883.1780.5981.6080.64-0.34%350,120
Oct 25, 202482.4983.1081.5581.8880.91-0.46%462,851
Oct 24, 202482.5683.1182.0982.2681.29-0.04%268,175
Oct 23, 202482.2483.6981.5782.2981.320.07%236,515
Oct 22, 202484.0084.3382.1782.2381.26-2.69%304,449
Oct 21, 202484.8785.2383.6084.5083.50-0.52%221,585
Oct 18, 202485.0885.2184.5984.9483.94-0.01%257,827
Oct 17, 202483.8085.1383.2684.9583.951.54%315,949
Oct 16, 202482.6084.4182.5483.6682.672.01%310,007
Oct 15, 202480.8483.6580.8482.0181.041.46%387,738
Oct 14, 202480.2981.3080.2280.8379.870.47%270,039
Oct 11, 202480.1881.2580.0080.4579.500.71%276,966
Oct 10, 202480.5580.9479.3479.8878.94-1.55%273,327
Oct 9, 202479.6483.4279.6081.1480.182.17%607,155
Oct 8, 202477.3379.7276.9379.4278.483.28%352,472
Oct 7, 202476.0077.2075.6576.9075.991.06%355,041
Oct 4, 202476.3177.0775.6776.0975.190.71%403,813
Oct 3, 202475.3276.0474.9675.5574.660.11%291,134
Oct 2, 202474.5676.3074.4975.4774.580.67%414,882
Oct 1, 202475.8175.9374.0574.9774.08-1.25%416,707
Sep 30, 202476.6277.2975.3175.9275.02-0.77%384,570
Sep 27, 202475.0176.9674.4376.5175.612.67%396,046