Free Trial

Cogent Communications (CCOI) Stock Chart & Stock Price History

Cogent Communications logo
$61.65 -0.01 (-0.02%)
Closing price 04:00 PM Eastern
Extended Trading
$61.50 -0.15 (-0.24%)
As of 06:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Cogent Communications Stock Price Performance

5 Day
Performance
+0.37%
1 Month
Performance
-15.42%
3 Month
Performance
-19.83%
6 Month
Performance
-18.11%
Year-To-Date
Performance
-19.81%
1 Year
Performance
-1.81%
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.

CCOI Stock Chart for Wednesday, April, 2, 2025

Remove Ads

Cogent Communications Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/01/2025$61.31$61.66
+0.57%
$62.06$60.06399,836 shs$3.04 billion
03/31/2025$61.57$61.31
-0.42%
$61.85$60.11622,443 shs$3.01 billion
03/28/2025$61.50$61.57
+0.11%
$62.10$60.39403,279 shs$3.02 billion
03/27/2025$63.07$61.50
-2.49%
$63.22$61.23769,949 shs$3.02 billion
03/26/2025$63.89$63.07
-1.28%
$64.88$62.75572,536 shs$3.09 billion
03/25/2025$68.15$63.89
-6.25%
$68.10$63.86720,619 shs$3.13 billion
03/24/2025$68.31$68.15
-0.23%
$69.63$68.13335,751 shs$3.34 billion
03/21/2025$68.97$68.31
-0.96%
$69.21$67.51835,471 shs$3.37 billion
03/20/2025$70.51$68.97
-2.18%
$70.50$68.91253,791 shs$3.40 billion
03/19/2025$70.35$70.51
+0.23%
$71.55$69.70278,771 shs$3.48 billion
03/18/2025$70.91$70.35
-0.79%
$71.48$70.12249,020 shs$3.47 billion
03/17/2025$68.52$70.91
+3.49%
$71.48$68.04413,283 shs$3.50 billion
03/14/2025$67.61$68.52
+1.35%
$68.78$67.66310,283 shs$3.38 billion
03/13/2025$69.94$67.61
-3.33%
$69.21$67.54280,942 shs$3.33 billion
03/12/2025$69.93$69.94
+0.01%
$70.50$68.75422,194 shs$3.45 billion
03/11/2025$69.63$69.93
+0.43%
$71.24$69.46328,006 shs$3.45 billion
03/10/2025$71.59$69.63
-2.74%
$71.82$69.00453,115 shs$3.43 billion
03/07/2025$70.90$71.59
+0.97%
$72.68$70.19395,612 shs$3.51 billion
03/06/2025$70.19$70.90
+1.01%
$71.06$68.83442,070 shs$3.48 billion
03/05/2025$71.26$70.19
-1.50%
$72.42$70.01511,069 shs$3.44 billion
03/04/2025$71.32$71.26
-0.08%
$72.80$70.51584,243 shs$3.49 billion
03/03/2025$73.07$71.32
-2.39%
$75.46$70.74710,099 shs$3.50 billion

This page (NASDAQ:CCOI) was last updated on 4/2/2025 by MarketBeat.com Staff
From Our Partners