Education
About Us
Working with TipRanks
Follow Us
Cogent Communications (CCOI)
NASDAQ:CCOI
Time Period
1Y
Events
Historical Prices
Rows:
May 02, 2025
55.24
56.52
54.53
56.46
56.46
+3.20%
582,863
1.16
May 01, 2025
54.89
55.34
54.10
54.71
54.71
+0.66%
528,870
1.07
Apr 30, 2025
54.57
55.32
53.68
54.35
54.35
-0.60%
603,600
1.23
Apr 29, 2025
53.36
55.08
53.25
54.68
54.68
+1.98%
382,940
0.78
Apr 28, 2025
53.51
54.25
53.12
53.62
53.62
+0.17%
294,928
0.60
Apr 25, 2025
53.00
53.58
51.53
53.53
53.53
+0.06%
411,448
0.84
Apr 24, 2025
52.00
53.91
51.96
53.50
53.50
+2.77%
312,919
0.64
Apr 23, 2025
52.14
52.83
51.87
52.06
52.06
+1.78%
513,456
1.06
Apr 22, 2025
51.73
51.99
50.08
51.15
51.15
-0.68%
507,837
1.05
Apr 21, 2025
52.97
53.16
50.87
51.50
51.50
-3.01%
455,682
0.95
Apr 17, 2025
52.41
53.81
52.41
53.10
53.10
+1.67%
440,284
0.92
Apr 16, 2025
53.12
53.99
51.69
52.23
52.23
-2.26%
391,531
0.82
Apr 15, 2025
53.12
53.73
52.80
53.44
53.44
+0.68%
423,340
0.89
Apr 14, 2025
52.98
54.12
52.01
53.08
53.08
+2.61%
869,001
1.86
Apr 11, 2025
50.60
52.00
50.15
51.73
51.73
+2.15%
744,183
1.61
Apr 10, 2025
52.79
53.06
48.13
50.64
50.64
-5.93%
1,011,264
2.23
Apr 09, 2025
50.48
54.80
47.54
53.83
53.83
+6.26%
2,196,873
5.16
Apr 08, 2025
54.11
54.61
49.85
50.66
50.66
-4.95%
1,111,621
2.67
Apr 07, 2025
53.95
56.77
52.71
53.30
53.30
-6.36%
1,455,406
3.64
Apr 04, 2025
58.48
59.01
55.49
56.92
56.92
-5.26%
818,965
2.07
Apr 03, 2025
59.80
60.75
58.72
60.08
60.08
-2.55%
528,634
1.34
Apr 02, 2025
61.06
62.25
60.35
61.65
61.65
-0.02%
404,332
1.02
Apr 01, 2025
61.21
62.06
60.06
61.66
61.66
+0.57%
399,836
1.02
Mar 31, 2025
60.80
61.85
60.11
61.31
61.31
-0.42%
622,444
1.61
Mar 28, 2025
61.75
62.10
60.39
61.57
61.57
+0.11%
403,279
1.05
Mar 27, 2025
62.79
63.22
61.23
61.50
61.50
-2.49%
769,955
2.03
Mar 26, 2025
63.94
64.88
62.75
63.07
63.07
-1.28%
572,540
1.46
Mar 25, 2025
68.05
68.10
63.86
63.89
63.89
-6.25%
720,619
1.86
Mar 24, 2025
68.97
69.63
68.13
68.15
68.15
-0.23%
335,751
0.86
Mar 21, 2025
68.49
69.21
67.51
68.31
68.31
-0.96%
835,980
2.18
Mar 20, 2025
69.85
70.50
68.91
68.97
68.97
-2.18%
253,941
0.66
Mar 19, 2025
70.05
71.55
69.70
70.51
70.51
+0.23%
278,807
0.72
Mar 18, 2025
71.09
71.48
70.12
70.35
70.35
-0.79%
249,020
0.64
Mar 17, 2025
68.43
71.48
68.04
70.91
70.91
+3.49%
413,283
1.07
Mar 14, 2025
68.37
68.78
67.66
68.52
68.52
+1.35%
310,283
0.80
Mar 13, 2025
69.16
69.21
67.54
67.61
67.61
-1.92%
281,042
0.72
Mar 12, 2025
69.93
70.51
68.75
69.94
68.94
+1.47%
422,228
1.08
Mar 11, 2025
69.79
71.24
69.46
69.93
68.92
+1.90%
328,007
0.84
Mar 10, 2025
71.26
71.82
69.00
69.63
68.63
-1.32%
453,115
1.16
Mar 07, 2025
71.00
72.68
70.19
71.59
70.56
+2.45%
395,612
1.00
Mar 06, 2025
69.39
71.06
68.83
70.90
69.88
+2.48%
442,070
1.12
Mar 05, 2025
71.41
72.42
70.01
70.19
69.18
-0.07%
511,070
1.31
Mar 04, 2025
70.76
72.80
70.51
71.26
70.24
+1.37%
584,243
1.52
Mar 03, 2025
72.90
75.46
70.74
71.32
70.30
-0.97%
710,099
1.87
Feb 28, 2025
72.78
73.50
70.35
73.07
72.02
+2.31%
728,154
1.91
Feb 27, 2025
78.50
79.50
71.32
72.46
71.42
-8.23%
973,078
2.61
Feb 26, 2025
79.48
80.45
79.00
80.11
78.96
+2.60%
389,653
1.04
Feb 25, 2025
79.31
79.82
77.91
79.22
78.08
+1.61%
319,986
0.85
Feb 24, 2025
79.93
80.13
77.65
79.10
77.96
+0.40%
328,307
0.87
Feb 21, 2025
81.98
82.00
79.54
79.93
78.78
-0.43%
300,536
0.80
Rows: