Cogent Communications Holdings, Inc. (CCOI)
NASDAQ: CCOI · Real-Time Price · USD
53.53
+1.47 (2.82%)
Apr 24, 2025, 4:00 PM EDT - Market closed

CCOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202552.0053.9151.9653.5053.502.77%312,919
Apr 23, 202552.1452.8351.8752.0652.061.78%513,456
Apr 22, 202551.7351.9950.0851.1551.15-0.68%507,837
Apr 21, 202552.9753.1650.8751.5051.50-3.01%455,682
Apr 17, 202552.4153.8152.4153.1053.101.67%440,284
Apr 16, 202553.1253.9951.6952.2352.23-2.26%391,531
Apr 15, 202553.1253.7352.8053.4453.440.68%423,340
Apr 14, 202552.9854.1252.0153.0853.082.61%869,001
Apr 11, 202550.6052.0050.1551.7351.732.15%744,183
Apr 10, 202552.7953.0648.1350.6450.64-5.93%1,011,264
Apr 9, 202550.4854.8047.5453.8353.836.26%2,196,873
Apr 8, 202554.1154.6149.8550.6650.66-4.95%1,111,621
Apr 7, 202553.9556.7752.7153.3053.30-6.36%1,455,406
Apr 4, 202558.4859.0155.4956.9256.92-5.26%818,965
Apr 3, 202559.8060.7558.7260.0860.08-2.55%528,634
Apr 2, 202561.0662.2560.3561.6561.65-0.02%404,332
Apr 1, 202561.2162.0660.0661.6661.660.57%399,836
Mar 31, 202560.8061.8560.1161.3161.31-0.42%622,444
Mar 28, 202561.7562.1060.3961.5761.570.11%403,279
Mar 27, 202562.7963.2261.2361.5061.50-2.49%769,955
Mar 26, 202563.9464.8862.7563.0763.07-1.28%572,540
Mar 25, 202568.0568.1063.8663.8963.89-6.25%720,619
Mar 24, 202568.9769.6368.1368.1568.15-0.23%335,751
Mar 21, 202568.4969.2167.5168.3168.31-0.96%835,980
Mar 20, 202569.8570.5068.9168.9768.97-2.18%253,941
Mar 19, 202570.0571.5569.7070.5170.510.23%278,807
Mar 18, 202571.0971.4870.1270.3570.35-0.79%249,020
Mar 17, 202568.4371.4868.0470.9170.913.49%413,283
Mar 14, 202568.3768.7867.6668.5268.521.35%310,283
Mar 13, 202569.1669.2167.5467.6167.61-3.33%281,042
Mar 12, 202569.9370.5168.7569.9468.920.01%422,228
Mar 11, 202569.7971.2469.4669.9368.910.43%328,007
Mar 10, 202571.2671.8269.0069.6368.61-2.74%453,110
Mar 7, 202571.0072.6870.1971.5970.540.97%395,612
Mar 6, 202569.3971.0668.8370.9069.861.01%442,070
Mar 5, 202571.4172.4270.0170.1969.16-1.50%511,070
Mar 4, 202570.7672.8070.5171.2670.22-0.08%584,243
Mar 3, 202572.9075.4670.7471.3270.28-2.39%710,099
Feb 28, 202572.7873.5070.3573.0772.000.84%728,154
Feb 27, 202578.5079.5071.3272.4671.40-9.55%973,078
Feb 26, 202579.4880.4579.0080.1178.941.12%389,653
Feb 25, 202579.3179.8277.9179.2278.060.15%319,986
Feb 24, 202579.9380.1377.6579.1077.94-1.04%328,307
Feb 21, 202581.9882.0079.5479.9378.76-1.87%300,536
Feb 20, 202582.7883.1981.3781.4580.26-2.38%239,870
Feb 19, 202583.4784.0682.8683.4482.220.05%249,075
Feb 18, 202582.0983.7881.8383.4082.181.71%245,062
Feb 14, 202582.6082.7881.8282.0080.80-0.80%161,762
Feb 13, 202582.2582.9080.9682.6681.450.90%157,220
Feb 12, 202581.5082.6081.2381.9280.720.04%278,033