Cogent Communications In... (CCOI)
NASDAQ: CCOI
· Real-Time Price · USD
34.77
-1.53 (-4.21%)
At close: Sep 10, 2025, 2:54 PM
CCOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 37.22 | 37.36 | 36.29 | 36.30 | 36.30 | -1.57% | 1,784,192 |
| Sep 8, 2025 | 36.70 | 37.54 | 35.34 | 36.88 | 36.88 | 0.00% | 2,070,129 |
| Sep 5, 2025 | 36.94 | 37.41 | 36.19 | 36.88 | 36.88 | 0.60% | 2,154,300 |
| Sep 4, 2025 | 36.15 | 37.24 | 36.05 | 36.66 | 36.66 | 1.47% | 1,372,400 |
| Sep 3, 2025 | 36.60 | 36.81 | 35.31 | 36.13 | 36.13 | -2.14% | 1,090,400 |
| Sep 2, 2025 | 37.63 | 38.16 | 36.43 | 36.92 | 36.92 | -3.43% | 930,516 |
| Aug 29, 2025 | 37.45 | 38.42 | 37.03 | 38.23 | 38.23 | 1.92% | 927,842 |
| Aug 28, 2025 | 37.73 | 38.48 | 37.35 | 37.51 | 37.51 | -0.74% | 1,210,908 |
| Aug 27, 2025 | 37.39 | 37.95 | 36.74 | 37.79 | 37.79 | 1.02% | 1,194,700 |
| Aug 26, 2025 | 38.45 | 38.45 | 36.99 | 37.41 | 37.41 | -2.32% | 1,249,595 |
| Aug 25, 2025 | 38.14 | 38.52 | 37.65 | 38.30 | 38.30 | -0.21% | 1,091,224 |
| Aug 22, 2025 | 37.50 | 39.18 | 37.19 | 38.38 | 38.38 | 2.29% | 1,358,900 |
| Aug 21, 2025 | 36.37 | 37.98 | 36.07 | 37.52 | 37.52 | 0.05% | 2,213,435 |
| Aug 20, 2025 | 37.69 | 37.89 | 36.37 | 37.50 | 36.48 | -0.66% | 1,477,506 |
| Aug 19, 2025 | 36.96 | 37.77 | 36.58 | 37.75 | 36.73 | 2.30% | 2,288,633 |
| Aug 18, 2025 | 36.26 | 38.43 | 36.26 | 36.90 | 35.90 | 7.74% | 2,936,944 |
| Aug 15, 2025 | 34.49 | 35.41 | 34.10 | 34.25 | 33.32 | 0.32% | 1,246,300 |
| Aug 14, 2025 | 33.97 | 34.33 | 32.23 | 34.14 | 33.22 | -1.98% | 1,692,645 |
| Aug 13, 2025 | 33.89 | 36.00 | 33.66 | 34.83 | 33.89 | 2.26% | 1,970,100 |
| Aug 12, 2025 | 31.18 | 34.23 | 30.10 | 34.06 | 33.14 | 5.25% | 3,149,836 |