Cogent Communications Holdings, Inc. (CCOI)
NASDAQ: CCOI · Real-Time Price · USD
48.20
+0.04 (0.08%)
At close: Jun 27, 2025, 4:00 PM
48.25
+0.05 (0.10%)
After-hours: Jun 27, 2025, 4:20 PM EDT
CCOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 48.63 | 49.45 | 47.80 | 48.20 | 48.20 | 0.08% | 849,801 |
| Jun 26, 2025 | 48.43 | 48.85 | 47.70 | 48.16 | 48.16 | 0.02% | 597,422 |
| Jun 25, 2025 | 48.88 | 49.16 | 47.96 | 48.15 | 48.15 | -1.89% | 422,295 |
| Jun 24, 2025 | 49.73 | 49.80 | 48.93 | 49.08 | 49.08 | -0.40% | 688,502 |
| Jun 23, 2025 | 47.18 | 49.29 | 46.57 | 49.28 | 49.28 | 3.85% | 674,375 |
| Jun 20, 2025 | 47.19 | 48.91 | 47.02 | 47.45 | 47.45 | 1.54% | 2,071,182 |
| Jun 18, 2025 | 47.37 | 47.92 | 46.18 | 46.73 | 46.73 | -0.89% | 1,035,724 |
| Jun 17, 2025 | 46.33 | 47.75 | 46.24 | 47.15 | 47.15 | 0.51% | 702,689 |
| Jun 16, 2025 | 47.03 | 47.89 | 46.63 | 46.91 | 46.91 | -0.15% | 820,312 |
| Jun 13, 2025 | 47.82 | 48.19 | 46.70 | 46.98 | 46.98 | -2.13% | 889,620 |
| Jun 12, 2025 | 48.05 | 48.48 | 47.11 | 48.00 | 48.00 | -0.39% | 721,572 |
| Jun 11, 2025 | 48.99 | 49.47 | 48.02 | 48.19 | 48.19 | -0.90% | 695,151 |
| Jun 10, 2025 | 49.21 | 49.37 | 48.35 | 48.63 | 48.63 | -0.67% | 703,321 |
| Jun 9, 2025 | 48.30 | 49.61 | 47.56 | 48.96 | 48.96 | 2.34% | 773,226 |
| Jun 6, 2025 | 47.93 | 48.47 | 47.37 | 47.84 | 47.84 | 0.91% | 642,970 |
| Jun 5, 2025 | 47.56 | 47.89 | 46.12 | 47.41 | 47.41 | -0.38% | 671,535 |
| Jun 4, 2025 | 47.46 | 48.25 | 47.03 | 47.59 | 47.59 | 0.23% | 953,366 |
| Jun 3, 2025 | 46.19 | 47.55 | 45.43 | 47.48 | 47.48 | 2.95% | 820,413 |
| Jun 2, 2025 | 45.50 | 46.89 | 44.78 | 46.12 | 46.12 | 0.90% | 898,922 |
| May 30, 2025 | 47.41 | 47.43 | 45.41 | 45.71 | 45.71 | -3.77% | 907,615 |
| May 29, 2025 | 46.85 | 47.52 | 46.17 | 47.50 | 47.50 | 1.58% | 859,369 |
| May 28, 2025 | 49.09 | 49.27 | 46.65 | 46.76 | 46.76 | -4.94% | 842,461 |
| May 27, 2025 | 47.69 | 49.22 | 47.20 | 49.19 | 49.19 | 4.91% | 1,325,729 |
| May 23, 2025 | 45.37 | 47.39 | 45.11 | 46.89 | 46.89 | 2.16% | 887,574 |
| May 22, 2025 | 44.84 | 46.82 | 43.65 | 45.90 | 45.90 | -0.33% | 1,899,021 |
| May 21, 2025 | 49.50 | 49.50 | 45.76 | 46.05 | 45.06 | -7.61% | 1,303,523 |
| May 20, 2025 | 49.64 | 50.27 | 49.06 | 49.85 | 48.77 | -0.09% | 627,298 |
| May 19, 2025 | 49.95 | 50.37 | 48.96 | 49.89 | 48.82 | -1.38% | 557,305 |
| May 16, 2025 | 50.19 | 51.53 | 49.98 | 50.59 | 49.50 | 0.36% | 810,140 |
| May 15, 2025 | 50.47 | 50.83 | 50.02 | 50.41 | 49.33 | -0.90% | 533,396 |
| May 14, 2025 | 51.27 | 51.90 | 49.99 | 50.87 | 49.78 | -0.78% | 838,558 |
| May 13, 2025 | 50.41 | 51.34 | 49.39 | 51.27 | 50.17 | 1.44% | 833,046 |
| May 12, 2025 | 50.01 | 51.03 | 49.29 | 50.54 | 49.45 | 3.29% | 709,005 |
| May 9, 2025 | 48.81 | 50.90 | 47.32 | 48.93 | 47.88 | -0.75% | 1,248,464 |
| May 8, 2025 | 50.16 | 50.55 | 45.00 | 49.30 | 48.24 | -7.35% | 2,108,810 |
| May 7, 2025 | 55.02 | 55.24 | 52.89 | 53.21 | 52.06 | -3.29% | 766,804 |
| May 6, 2025 | 55.53 | 55.89 | 54.45 | 55.02 | 53.84 | -1.84% | 459,749 |
| May 5, 2025 | 56.50 | 56.89 | 55.00 | 56.05 | 54.84 | -0.73% | 580,763 |
| May 2, 2025 | 55.24 | 56.52 | 54.53 | 56.46 | 55.24 | 3.20% | 582,863 |
| May 1, 2025 | 54.89 | 55.34 | 54.10 | 54.71 | 53.53 | 0.66% | 528,870 |
| Apr 30, 2025 | 54.57 | 55.32 | 53.68 | 54.35 | 53.18 | -0.60% | 603,600 |
| Apr 29, 2025 | 53.36 | 55.08 | 53.25 | 54.68 | 53.50 | 1.98% | 382,940 |
| Apr 28, 2025 | 53.51 | 54.25 | 53.12 | 53.62 | 52.47 | 0.17% | 294,928 |
| Apr 25, 2025 | 53.00 | 53.58 | 51.53 | 53.53 | 52.38 | 0.06% | 411,448 |
| Apr 24, 2025 | 52.00 | 53.91 | 51.96 | 53.50 | 52.35 | 2.77% | 312,919 |
| Apr 23, 2025 | 52.14 | 52.83 | 51.87 | 52.06 | 50.94 | 1.78% | 513,456 |
| Apr 22, 2025 | 51.73 | 51.99 | 50.08 | 51.15 | 50.05 | -0.68% | 507,837 |
| Apr 21, 2025 | 52.97 | 53.16 | 50.87 | 51.50 | 50.39 | -3.01% | 455,682 |
| Apr 17, 2025 | 52.41 | 53.81 | 52.41 | 53.10 | 51.96 | 1.67% | 440,284 |
| Apr 16, 2025 | 53.12 | 53.99 | 51.69 | 52.23 | 51.11 | -2.26% | 391,531 |