Cogent Communications In... (CCOI)
72.60
0.40 (0.55%)
At close: Jan 17, 2025, 3:59 PM
CCOI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 73.03 | 73.60 | 72.24 | 72.60 | 0.40 | 0.55% | 216,981 |
| Jan 16, 2025 | 72.78 | 73.44 | 72.06 | 72.20 | -0.82 | -1.12% | 359,200 |
| Jan 15, 2025 | 73.69 | 73.78 | 72.08 | 73.02 | 1.06 | 1.47% | 367,800 |
| Jan 14, 2025 | 71.80 | 72.97 | 71.26 | 71.96 | 0.42 | 0.59% | 324,631 |
| Jan 13, 2025 | 71.19 | 72.10 | 70.80 | 71.54 | -0.19 | -0.26% | 288,929 |
| Jan 10, 2025 | 71.85 | 73.34 | 71.63 | 71.73 | -1.40 | -1.91% | 478,800 |
| Jan 8, 2025 | 72.22 | 73.49 | 71.63 | 73.13 | 0.64 | 0.88% | 434,220 |
| Jan 7, 2025 | 75.89 | 76.40 | 72.33 | 72.49 | -3.29 | -4.34% | 482,900 |
| Jan 6, 2025 | 75.28 | 77.15 | 74.50 | 75.78 | 0.14 | 0.19% | 527,421 |
| Jan 3, 2025 | 77.21 | 77.72 | 74.18 | 75.64 | -1.45 | -1.88% | 402,817 |
| Jan 2, 2025 | 77.40 | 79.51 | 76.27 | 77.09 | 0.02 | 0.03% | 525,428 |
| Dec 31, 2024 | 76.56 | 77.93 | 75.96 | 77.07 | 1.15 | 1.51% | 554,200 |
| Dec 30, 2024 | 75.50 | 76.41 | 74.43 | 75.92 | 0.15 | 0.20% | 370,422 |
| Dec 27, 2024 | 75.89 | 76.49 | 75.06 | 75.77 | -0.36 | -0.47% | 312,612 |
| Dec 26, 2024 | 76.08 | 76.41 | 74.87 | 76.13 | 0.04 | 0.05% | 249,300 |
| Dec 24, 2024 | 75.25 | 76.25 | 74.95 | 76.09 | 1.10 | 1.47% | 181,611 |
| Dec 23, 2024 | 76.94 | 77.21 | 74.57 | 74.99 | -2.35 | -3.04% | 474,851 |
| Dec 20, 2024 | 74.04 | 77.57 | 74.04 | 77.34 | 2.42 | 3.23% | 1,402,200 |
| Dec 19, 2024 | 74.71 | 76.78 | 74.08 | 74.92 | 0.56 | 0.75% | 393,907 |
| Dec 18, 2024 | 74.66 | 76.58 | 73.26 | 74.36 | 0.18 | 0.24% | 446,800 |
| Dec 17, 2024 | 75.57 | 75.88 | 73.96 | 74.18 | -1.99 | -2.61% | 453,500 |
| Dec 16, 2024 | 76.17 | 77.26 | 75.08 | 76.17 | -1.12 | -1.45% | 538,338 |
| Dec 13, 2024 | 75.15 | 77.38 | 74.11 | 77.29 | 1.86 | 2.47% | 241,823 |
| Dec 12, 2024 | 76.15 | 76.60 | 75.08 | 75.43 | -0.91 | -1.19% | 261,308 |
| Dec 11, 2024 | 77.56 | 77.65 | 75.65 | 76.34 | -0.37 | -0.48% | 399,700 |
| Dec 10, 2024 | 76.72 | 77.55 | 75.52 | 76.71 | 0.14 | 0.18% | 381,040 |
| Dec 9, 2024 | 78.54 | 78.72 | 76.39 | 76.57 | -1.58 | -2.02% | 396,425 |
| Dec 6, 2024 | 79.25 | 79.57 | 77.41 | 78.15 | -0.57 | -0.72% | 378,700 |
| Dec 5, 2024 | 79.53 | 79.64 | 77.73 | 78.72 | -1.18 | -1.48% | 304,600 |
| Dec 4, 2024 | 80.12 | 81.22 | 79.16 | 79.90 | -0.71 | -0.88% | 479,546 |
| Dec 3, 2024 | 83.70 | 83.70 | 79.77 | 80.61 | -2.68 | -3.22% | 829,919 |
| Dec 2, 2024 | 81.58 | 83.59 | 80.70 | 83.29 | 1.10 | 1.34% | 357,646 |
| Nov 29, 2024 | 82.55 | 82.78 | 81.43 | 82.19 | -0.38 | -0.46% | 163,700 |
| Nov 27, 2024 | 82.89 | 83.96 | 81.65 | 82.57 | 0.07 | 0.08% | 293,436 |
| Nov 26, 2024 | 83.76 | 84.60 | 81.96 | 82.50 | -0.52 | -0.63% | 390,098 |
| Nov 25, 2024 | 84.35 | 85.18 | 82.81 | 83.02 | -0.14 | -0.17% | 823,035 |
| Nov 22, 2024 | 82.99 | 84.44 | 82.81 | 83.16 | -0.63 | -0.75% | 475,734 |
| Nov 21, 2024 | 81.53 | 84.16 | 81.27 | 83.79 | 2.39 | 2.94% | 525,300 |
| Nov 20, 2024 | 80.21 | 81.40 | 79.68 | 81.40 | 1.44 | 1.80% | 415,418 |
| Nov 19, 2024 | 79.38 | 81.23 | 79.32 | 79.96 | -0.12 | -0.15% | 260,800 |
| Nov 18, 2024 | 79.36 | 82.39 | 79.03 | 80.08 | 0.68 | 0.86% | 393,200 |
| Nov 15, 2024 | 78.21 | 79.78 | 76.36 | 79.40 | 1.59 | 2.04% | 437,649 |
| Nov 14, 2024 | 79.90 | 80.46 | 77.29 | 77.81 | -0.83 | -1.06% | 295,200 |
| Nov 13, 2024 | 78.64 | 80.00 | 78.37 | 78.64 | -0.40 | -0.51% | 314,500 |
| Nov 12, 2024 | 79.98 | 81.08 | 78.94 | 79.04 | -1.41 | -1.75% | 369,042 |
| Nov 11, 2024 | 83.57 | 83.57 | 80.34 | 80.45 | -3.30 | -3.94% | 549,470 |
| Nov 8, 2024 | 84.23 | 85.37 | 82.96 | 83.75 | -1.60 | -1.87% | 473,300 |
| Nov 7, 2024 | 81.50 | 86.76 | 80.02 | 85.35 | 0.65 | 0.77% | 662,242 |
| Nov 6, 2024 | 85.52 | 85.94 | 81.56 | 84.70 | 3.12 | 3.82% | 656,200 |
| Nov 5, 2024 | 81.23 | 82.20 | 79.92 | 81.58 | 0.15 | 0.18% | 298,230 |