Cogent Communications Holdings, Inc. (CCOI)
NASDAQ: CCOI · Real-Time Price · USD
50.54
+1.61 (3.29%)
At close: May 12, 2025, 4:00 PM
50.20
-0.34 (-0.67%)
After-hours: May 12, 2025, 4:12 PM EDT
CCOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 50.01 | 51.03 | 49.29 | 50.54 | 50.54 | 3.29% | 709,005 |
| May 9, 2025 | 48.81 | 50.90 | 47.32 | 48.93 | 48.93 | -0.75% | 1,248,464 |
| May 8, 2025 | 50.16 | 50.55 | 45.00 | 49.30 | 49.30 | -7.35% | 2,108,810 |
| May 7, 2025 | 55.02 | 55.24 | 52.89 | 53.21 | 53.21 | -3.29% | 766,804 |
| May 6, 2025 | 55.53 | 55.89 | 54.45 | 55.02 | 55.02 | -1.84% | 459,749 |
| May 5, 2025 | 56.50 | 56.89 | 55.00 | 56.05 | 56.05 | -0.73% | 580,763 |
| May 2, 2025 | 55.24 | 56.52 | 54.53 | 56.46 | 56.46 | 3.20% | 582,863 |
| May 1, 2025 | 54.89 | 55.34 | 54.10 | 54.71 | 54.71 | 0.66% | 528,870 |
| Apr 30, 2025 | 54.57 | 55.32 | 53.68 | 54.35 | 54.35 | -0.60% | 603,600 |
| Apr 29, 2025 | 53.36 | 55.08 | 53.25 | 54.68 | 54.68 | 1.98% | 382,940 |
| Apr 28, 2025 | 53.51 | 54.25 | 53.12 | 53.62 | 53.62 | 0.17% | 294,928 |
| Apr 25, 2025 | 53.00 | 53.58 | 51.53 | 53.53 | 53.53 | 0.06% | 411,448 |
| Apr 24, 2025 | 52.00 | 53.91 | 51.96 | 53.50 | 53.50 | 2.77% | 312,919 |
| Apr 23, 2025 | 52.14 | 52.83 | 51.87 | 52.06 | 52.06 | 1.78% | 513,456 |
| Apr 22, 2025 | 51.73 | 51.99 | 50.08 | 51.15 | 51.15 | -0.68% | 507,837 |
| Apr 21, 2025 | 52.97 | 53.16 | 50.87 | 51.50 | 51.50 | -3.01% | 455,682 |
| Apr 17, 2025 | 52.41 | 53.81 | 52.41 | 53.10 | 53.10 | 1.67% | 440,284 |
| Apr 16, 2025 | 53.12 | 53.99 | 51.69 | 52.23 | 52.23 | -2.26% | 391,531 |
| Apr 15, 2025 | 53.12 | 53.73 | 52.80 | 53.44 | 53.44 | 0.68% | 423,340 |
| Apr 14, 2025 | 52.98 | 54.12 | 52.01 | 53.08 | 53.08 | 2.61% | 869,001 |
| Apr 11, 2025 | 50.60 | 52.00 | 50.15 | 51.73 | 51.73 | 2.15% | 744,183 |
| Apr 10, 2025 | 52.79 | 53.06 | 48.13 | 50.64 | 50.64 | -5.93% | 1,011,264 |
| Apr 9, 2025 | 50.48 | 54.80 | 47.54 | 53.83 | 53.83 | 6.26% | 2,196,873 |
| Apr 8, 2025 | 54.11 | 54.61 | 49.85 | 50.66 | 50.66 | -4.95% | 1,111,621 |
| Apr 7, 2025 | 53.95 | 56.77 | 52.71 | 53.30 | 53.30 | -6.36% | 1,455,406 |
| Apr 4, 2025 | 58.48 | 59.01 | 55.49 | 56.92 | 56.92 | -5.26% | 818,965 |
| Apr 3, 2025 | 59.80 | 60.75 | 58.72 | 60.08 | 60.08 | -2.55% | 528,634 |
| Apr 2, 2025 | 61.06 | 62.25 | 60.35 | 61.65 | 61.65 | -0.02% | 404,332 |
| Apr 1, 2025 | 61.21 | 62.06 | 60.06 | 61.66 | 61.66 | 0.57% | 399,836 |
| Mar 31, 2025 | 60.80 | 61.85 | 60.11 | 61.31 | 61.31 | -0.42% | 622,444 |
| Mar 28, 2025 | 61.75 | 62.10 | 60.39 | 61.57 | 61.57 | 0.11% | 403,279 |
| Mar 27, 2025 | 62.79 | 63.22 | 61.23 | 61.50 | 61.50 | -2.49% | 769,955 |
| Mar 26, 2025 | 63.94 | 64.88 | 62.75 | 63.07 | 63.07 | -1.28% | 572,540 |
| Mar 25, 2025 | 68.05 | 68.10 | 63.86 | 63.89 | 63.89 | -6.25% | 720,619 |
| Mar 24, 2025 | 68.97 | 69.63 | 68.13 | 68.15 | 68.15 | -0.23% | 335,751 |
| Mar 21, 2025 | 68.49 | 69.21 | 67.51 | 68.31 | 68.31 | -0.96% | 835,980 |
| Mar 20, 2025 | 69.85 | 70.50 | 68.91 | 68.97 | 68.97 | -2.18% | 253,941 |
| Mar 19, 2025 | 70.05 | 71.55 | 69.70 | 70.51 | 70.51 | 0.23% | 278,807 |
| Mar 18, 2025 | 71.09 | 71.48 | 70.12 | 70.35 | 70.35 | -0.79% | 249,020 |
| Mar 17, 2025 | 68.43 | 71.48 | 68.04 | 70.91 | 70.91 | 3.49% | 413,283 |
| Mar 14, 2025 | 68.37 | 68.78 | 67.66 | 68.52 | 68.52 | 1.35% | 310,283 |
| Mar 13, 2025 | 69.16 | 69.21 | 67.54 | 67.61 | 67.61 | -3.33% | 281,042 |
| Mar 12, 2025 | 69.93 | 70.51 | 68.75 | 69.94 | 68.92 | 0.01% | 422,228 |
| Mar 11, 2025 | 69.79 | 71.24 | 69.46 | 69.93 | 68.91 | 0.43% | 328,007 |
| Mar 10, 2025 | 71.26 | 71.82 | 69.00 | 69.63 | 68.61 | -2.74% | 453,110 |
| Mar 7, 2025 | 71.00 | 72.68 | 70.19 | 71.59 | 70.54 | 0.97% | 395,612 |
| Mar 6, 2025 | 69.39 | 71.06 | 68.83 | 70.90 | 69.86 | 1.01% | 442,070 |
| Mar 5, 2025 | 71.41 | 72.42 | 70.01 | 70.19 | 69.16 | -1.50% | 511,070 |
| Mar 4, 2025 | 70.76 | 72.80 | 70.51 | 71.26 | 70.22 | -0.08% | 584,243 |
| Mar 3, 2025 | 72.90 | 75.46 | 70.74 | 71.32 | 70.28 | -2.39% | 710,099 |