Cogent Communications In... (CCOI)
61.59
0.28 (0.46%)
At close: Apr 01, 2025, 3:59 PM
62.21
0.99%
After-hours: Apr 01, 2025, 06:19 PM EDT
Cogent Communications Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 60.80 | 61.85 | 60.11 | 61.31 | -0.26 | -0.42% | 553,486 |
| Mar 28, 2025 | 61.75 | 62.10 | 60.39 | 61.57 | 0.07 | 0.11% | 403,300 |
| Mar 27, 2025 | 62.79 | 63.22 | 61.23 | 61.50 | -1.57 | -2.49% | 769,955 |
| Mar 26, 2025 | 63.94 | 64.88 | 62.75 | 63.07 | -0.82 | -1.28% | 572,540 |
| Mar 25, 2025 | 68.05 | 68.10 | 63.86 | 63.89 | -4.26 | -6.25% | 720,619 |
| Mar 24, 2025 | 68.97 | 69.63 | 68.13 | 68.15 | -0.16 | -0.23% | 335,800 |
| Mar 21, 2025 | 68.49 | 69.21 | 67.51 | 68.31 | -0.66 | -0.96% | 836,000 |
| Mar 20, 2025 | 69.85 | 70.50 | 68.91 | 68.97 | -1.54 | -2.18% | 253,941 |
| Mar 19, 2025 | 70.05 | 71.55 | 69.70 | 70.51 | 0.16 | 0.23% | 278,807 |
| Mar 18, 2025 | 71.09 | 71.48 | 70.12 | 70.35 | -0.56 | -0.79% | 249,020 |
| Mar 17, 2025 | 68.43 | 71.48 | 68.04 | 70.91 | 2.39 | 3.49% | 413,300 |
| Mar 14, 2025 | 68.37 | 68.78 | 67.66 | 68.52 | 0.91 | 1.35% | 310,300 |
| Mar 13, 2025 | 69.16 | 69.21 | 67.54 | 67.61 | -2.33 | -3.33% | 281,042 |
| Mar 12, 2025 | 69.93 | 70.51 | 68.75 | 69.94 | 0.01 | 0.01% | 422,228 |
| Mar 11, 2025 | 69.79 | 71.24 | 69.46 | 69.93 | 0.30 | 0.43% | 328,007 |
| Mar 10, 2025 | 71.26 | 71.82 | 69.00 | 69.63 | -1.96 | -2.74% | 453,115 |
| Mar 7, 2025 | 71.00 | 72.68 | 70.19 | 71.59 | 0.69 | 0.97% | 395,612 |
| Mar 6, 2025 | 69.39 | 71.06 | 68.83 | 70.90 | 0.71 | 1.01% | 442,100 |
| Mar 5, 2025 | 71.41 | 72.42 | 70.01 | 70.19 | -1.07 | -1.50% | 511,100 |
| Mar 4, 2025 | 70.76 | 72.80 | 70.51 | 71.26 | -0.06 | -0.08% | 584,243 |
| Mar 3, 2025 | 72.90 | 75.46 | 70.74 | 71.32 | -1.75 | -2.39% | 710,100 |
| Feb 28, 2025 | 72.78 | 73.50 | 70.35 | 73.07 | 0.61 | 0.84% | 728,200 |
| Feb 27, 2025 | 78.50 | 79.50 | 71.32 | 72.46 | -7.65 | -9.55% | 973,100 |
| Feb 26, 2025 | 79.48 | 80.45 | 79.00 | 80.11 | 0.89 | 1.12% | 389,700 |
| Feb 25, 2025 | 79.31 | 79.82 | 77.91 | 79.22 | 0.12 | 0.15% | 320,000 |
| Feb 24, 2025 | 79.93 | 80.13 | 77.65 | 79.10 | -0.83 | -1.04% | 328,307 |
| Feb 21, 2025 | 81.98 | 82.00 | 79.54 | 79.93 | -1.52 | -1.87% | 300,536 |
| Feb 20, 2025 | 82.78 | 83.19 | 81.37 | 81.45 | -1.99 | -2.38% | 239,900 |
| Feb 19, 2025 | 83.47 | 84.06 | 82.86 | 83.44 | 0.04 | 0.05% | 249,100 |
| Feb 18, 2025 | 82.09 | 83.78 | 81.83 | 83.40 | 1.40 | 1.71% | 245,100 |
| Feb 14, 2025 | 82.60 | 82.78 | 81.82 | 82.00 | -0.66 | -0.80% | 161,800 |
| Feb 13, 2025 | 82.25 | 82.90 | 80.95 | 82.66 | 0.74 | 0.90% | 157,220 |
| Feb 12, 2025 | 81.50 | 82.60 | 81.22 | 81.92 | 0.03 | 0.04% | 278,033 |
| Feb 11, 2025 | 82.10 | 82.81 | 81.48 | 81.89 | -0.49 | -0.59% | 276,413 |
| Feb 10, 2025 | 80.91 | 82.44 | 80.24 | 82.38 | 1.99 | 2.48% | 334,500 |
| Feb 7, 2025 | 79.91 | 80.71 | 78.72 | 80.39 | 0.81 | 1.02% | 381,712 |
| Feb 6, 2025 | 79.65 | 79.80 | 78.75 | 79.58 | 0.40 | 0.51% | 226,100 |
| Feb 5, 2025 | 76.82 | 79.23 | 75.82 | 79.18 | 3.00 | 3.94% | 271,400 |
| Feb 4, 2025 | 77.39 | 77.66 | 75.80 | 76.18 | -0.88 | -1.14% | 327,549 |
| Feb 3, 2025 | 74.04 | 77.18 | 73.69 | 77.06 | 1.72 | 2.28% | 369,300 |
| Jan 31, 2025 | 75.00 | 76.25 | 74.58 | 75.34 | 0.49 | 0.65% | 309,509 |
| Jan 30, 2025 | 75.06 | 75.40 | 74.47 | 74.85 | 0.36 | 0.48% | 210,342 |
| Jan 29, 2025 | 74.82 | 75.75 | 74.09 | 74.49 | -0.19 | -0.25% | 239,504 |
| Jan 28, 2025 | 74.80 | 75.78 | 74.14 | 74.68 | 0.45 | 0.61% | 246,200 |
| Jan 27, 2025 | 75.70 | 75.75 | 73.73 | 74.23 | -1.47 | -1.94% | 385,248 |
| Jan 24, 2025 | 75.02 | 76.30 | 74.87 | 75.70 | 0.68 | 0.91% | 306,349 |
| Jan 23, 2025 | 73.96 | 75.96 | 73.74 | 75.02 | 0.48 | 0.64% | 301,226 |
| Jan 22, 2025 | 73.46 | 75.12 | 73.26 | 74.54 | 0.97 | 1.32% | 340,500 |
| Jan 21, 2025 | 72.95 | 74.06 | 72.91 | 73.57 | 0.97 | 1.34% | 350,200 |
| Jan 17, 2025 | 73.03 | 73.60 | 72.24 | 72.60 | 0.40 | 0.55% | 217,042 |