Free Trial

Cogent Communications (CCOI) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free CCOI Stock Alerts
$59.22
-0.55 (-0.92%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Cogent Communications Stock Price Performance

5 Day
Performance
-0.24%
1 Month
Performance
-6.75%
3 Month
Performance
-24.61%
6 Month
Performance
-9.52%
Year-To-Date
Performance
-22.14%
1 Year
Performance
-6.13%
Receive CCOI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cogent Communications and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

CCOI Stock Chart for Sunday, June, 2, 2024

CCOI Chart by TradingView

Cogent Communications Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$59.77$59.22
-0.92%		$60.07$58.90396,909 shs$2.90 billion
05/30/2024$59.28$59.77
+0.83%		$60.82$59.47397,059 shs$2.93 billion
05/29/2024$59.36$59.28
-0.13%		$59.35$58.50361,315 shs$2.91 billion
05/28/2024$59.14$59.36
+0.37%		$59.64$58.57344,639 shs$2.91 billion
05/27/2024$59.14$59.14$59.28$58.43284,500 shs$2.90 billion
05/24/2024$58.49$59.14
+1.11%		$59.28$58.43284,553 shs$2.90 billion
05/23/2024$58.85$58.49
-0.61%		$58.75$57.64408,952 shs$2.87 billion
05/22/2024$59.81$58.85
-1.61%		$59.47$58.36316,225 shs$2.88 billion
05/21/2024$59.44$59.81
+0.62%		$59.98$58.64399,579 shs$2.93 billion
05/20/2024$59.15$59.44
+0.49%		$60.25$59.00405,934 shs$2.91 billion
05/17/2024$57.88$59.15
+2.19%		$59.65$57.84508,290 shs$2.90 billion
05/16/2024$58.69$57.88
-1.38%		$58.43$57.11439,772 shs$2.74 billion
05/15/2024$58.51$58.69
+0.31%		$59.16$57.38594,994 shs$2.78 billion
05/14/2024$59.11$58.51
-1.02%		$60.01$57.97810,914 shs$2.77 billion
05/13/2024$59.59$59.11
-0.81%		$60.36$58.98623,221 shs$2.80 billion
05/10/2024$61.70$59.59
-3.42%		$61.30$58.77935,300 shs$2.83 billion
05/09/2024$63.40$61.70
-2.68%		$64.36$58.45884,097 shs$2.93 billion
05/08/2024$63.07$63.40
+0.52%		$63.74$62.75451,672 shs$3.01 billion
05/07/2024$63.65$63.07
-0.91%		$64.18$63.01341,895 shs$2.99 billion
05/06/2024$63.07$63.65
+0.92%		$64.61$63.49330,581 shs$3.02 billion
05/03/2024$63.51$63.07
-0.69%		$64.57$62.93407,753 shs$2.99 billion
05/02/2024$64.90$63.51
-2.14%		$65.60$63.17491,783 shs$3.01 billion
05/01/2024$64.18$64.90
+1.12%		$65.21$63.77336,106 shs$3.08 billion
04/30/2024$65.99$64.18
-2.74%		$65.86$63.55323,812 shs$3.04 billion
04/29/2024$65.79$65.99
+0.30%		$66.46$65.49354,095 shs$3.13 billion
04/26/2024$64.93$65.79
+1.32%		$65.95$65.10283,862 shs$3.12 billion
04/25/2024$64.96$64.93
-0.05%		$65.14$64.43386,717 shs$3.08 billion
04/24/2024$64.32$64.96
+1.00%		$65.07$63.92294,615 shs$3.08 billion
04/23/2024$64.51$64.32
-0.29%		$65.59$64.27337,419 shs$3.05 billion
04/22/2024$63.29$64.51
+1.93%		$64.85$62.98353,522 shs$3.06 billion
04/19/2024$63.13$63.29
+0.25%		$63.99$62.92320,992 shs$3.00 billion
04/18/2024$61.95$63.13
+1.90%		$63.33$61.80411,917 shs$2.99 billion
04/17/2024$62.95$61.95
-1.59%		$63.13$61.64416,090 shs$2.94 billion
04/16/2024$63.03$62.95
-0.13%		$63.28$61.65402,423 shs$2.99 billion
04/15/2024$63.00$63.03
+0.05%		$63.83$62.59355,243 shs$2.99 billion
04/12/2024$65.29$63.00
-3.51%		$65.13$62.90607,401 shs$2.99 billion
04/11/2024$64.57$65.29
+1.12%		$65.43$64.50448,717 shs$3.10 billion
04/10/2024$64.86$64.57
-0.45%		$64.74$63.62538,911 shs$3.06 billion
04/09/2024$64.34$64.86
+0.81%		$64.99$64.30316,515 shs$3.08 billion
04/08/2024$63.33$64.34
+1.59%		$64.68$63.56414,421 shs$3.05 billion
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$63.70$63.33
-0.58%		$64.21$63.07531,308 shs$3.00 billion
04/04/2024$63.70$63.70$64.63$63.64486,744 shs$3.02 billion
04/03/2024$62.94$63.70
+1.21%		$63.77$62.46399,138 shs$3.02 billion
04/02/2024$64.17$62.94
-1.92%		$64.21$62.46612,746 shs$2.98 billion
04/01/2024$65.33$64.17
-1.78%		$65.90$63.97478,108 shs$3.04 billion
03/29/2024$65.33$65.33$65.45$64.50463,555 shs$3.10 billion
03/28/2024$64.81$65.33
+0.80%		$65.45$64.50462,487 shs$3.10 billion
03/27/2024$62.89$64.81
+3.05%		$65.13$63.47353,606 shs$3.07 billion
03/26/2024$62.92$62.89
-0.05%		$63.67$62.57277,522 shs$2.98 billion
03/25/2024$62.68$62.92
+0.38%		$63.46$62.53242,661 shs$2.98 billion
03/22/2024$62.70$62.68
-0.03%		$63.39$61.95354,842 shs$2.97 billion
03/21/2024$62.84$62.70
-0.22%		$64.15$62.33522,846 shs$2.97 billion
03/20/2024$61.94$62.84
+1.45%		$63.01$61.58541,270 shs$2.98 billion
03/19/2024$63.60$61.94
-2.61%		$63.28$61.84606,488 shs$2.94 billion
03/18/2024$64.93$63.60
-2.05%		$65.19$63.53573,368 shs$3.02 billion
03/15/2024$64.20$64.93
+1.14%		$65.25$63.501.38 million shs$3.08 billion
03/14/2024$67.29$64.20
-4.59%		$65.90$63.84654,042 shs$3.04 billion
03/13/2024$68.53$67.29
-1.81%		$68.91$67.01580,287 shs$3.19 billion
03/12/2024$68.31$68.53
+0.32%		$69.59$67.27733,825 shs$3.25 billion
03/11/2024$67.83$68.31
+0.71%		$68.84$67.05787,096 shs$3.24 billion
03/08/2024$67.98$67.83
-0.22%		$68.68$66.89746,419 shs$3.22 billion
03/07/2024$71.69$67.98
-5.18%		$70.91$67.67887,872 shs$3.22 billion
03/06/2024$73.00$71.69
-1.79%		$74.14$70.89486,046 shs$3.40 billion
03/05/2024$71.21$73.00
+2.51%		$73.77$70.73667,886 shs$3.46 billion
03/04/2024$78.55$71.21
-9.34%		$78.16$71.061.04 million shs$3.38 billion
03/01/2024$80.91$78.55
-2.92%		$80.10$74.56992,627 shs$3.82 billion

Related Companies:
This page (NASDAQ:CCOI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders