Cogent Communications Group Inc (CCOI) Historical Stock Data
83.16 ↓0.64 (-0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCOI is up 0.09% a day on average. There have been 16 days where Cogent Communications Group Inc closed green and 14 days where CCOI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 82.99 | 83.16 | ↑$0.17 (0.20%) | 82.81 | 84.44 | 475.73K |
| 2024-11-21 | 81.53 | 83.79 | ↑$2.26 (2.77%) | 81.27 | 84.16 | 524.36K |
| 2024-11-20 | 80.21 | 81.40 | ↑$1.19 (1.48%) | 79.68 | 81.40 | 415.42K |
| 2024-11-19 | 79.38 | 79.96 | ↑$0.58 (0.73%) | 79.32 | 81.23 | 260.78K |
| 2024-11-18 | 79.36 | 80.08 | ↑$0.72 (0.91%) | 79.03 | 82.39 | 393.16K |
| 2024-11-15 | 78.21 | 79.40 | ↑$1.19 (1.52%) | 76.36 | 79.78 | 437.65K |
| 2024-11-14 | 79.90 | 77.81 | ↓$2.09 (-2.62%) | 77.29 | 80.46 | 295.17K |
| 2024-11-13 | 78.64 | 78.64 | ↑$0.00 (0.00%) | 78.37 | 80.00 | 314.45K |
| 2024-11-12 | 79.98 | 79.04 | ↓$0.94 (-1.18%) | 78.94 | 81.08 | 369.04K |
| 2024-11-11 | 83.57 | 80.45 | ↓$3.12 (-3.73%) | 80.34 | 83.57 | 549.47K |
| 2024-11-08 | 84.23 | 83.75 | ↓$0.48 (-0.57%) | 82.96 | 85.37 | 473.27K |
| 2024-11-07 | 81.50 | 85.35 | ↑$3.85 (4.72%) | 80.02 | 86.76 | 662.24K |
| 2024-11-06 | 85.52 | 84.70 | ↓$0.82 (-0.96%) | 81.56 | 85.94 | 656.20K |
| 2024-11-05 | 81.23 | 81.58 | ↑$0.35 (0.43%) | 79.92 | 82.20 | 298.23K |
| 2024-11-04 | 81.57 | 81.43 | ↓$0.14 (-0.17%) | 81.18 | 82.66 | 291.45K |
| 2024-11-01 | 80.72 | 81.62 | ↑$0.89 (1.11%) | 80.52 | 82.88 | 339.81K |
| 2024-10-31 | 81.88 | 80.27 | ↓$1.61 (-1.97%) | 80.24 | 82.06 | 272.06K |
| 2024-10-30 | 81.75 | 81.59 | ↓$0.16 (-0.20%) | 81.43 | 82.64 | 216.65K |
| 2024-10-29 | 80.94 | 81.72 | ↑$0.78 (0.96%) | 80.94 | 81.81 | 236.32K |
| 2024-10-28 | 82.98 | 81.60 | ↓$1.38 (-1.66%) | 80.59 | 83.17 | 350.12K |
| 2024-10-25 | 82.49 | 81.88 | ↓$0.61 (-0.74%) | 81.55 | 83.10 | 462.85K |
| 2024-10-24 | 82.56 | 82.26 | ↓$0.30 (-0.36%) | 82.09 | 83.11 | 268.18K |
| 2024-10-23 | 82.24 | 82.29 | ↑$0.05 (0.06%) | 81.57 | 83.69 | 236.51K |
| 2024-10-22 | 84.00 | 82.23 | ↓$1.77 (-2.11%) | 82.17 | 84.33 | 304.45K |
| 2024-10-21 | 84.87 | 84.50 | ↓$0.37 (-0.44%) | 83.60 | 85.23 | 221.59K |
| 2024-10-18 | 85.08 | 84.94 | ↓$0.14 (-0.16%) | 84.59 | 85.21 | 257.83K |
| 2024-10-17 | 83.80 | 84.95 | ↑$1.15 (1.37%) | 83.26 | 85.13 | 315.95K |
| 2024-10-16 | 82.60 | 83.66 | ↑$1.06 (1.28%) | 82.54 | 84.41 | 310.01K |
| 2024-10-15 | 80.84 | 82.01 | ↑$1.17 (1.45%) | 80.84 | 83.65 | 387.72K |
| 2024-10-14 | 80.29 | 80.83 | ↑$0.54 (0.67%) | 80.22 | 81.30 | 270.04K |
Create an account or log in to view more rows.
$CCOI is the dump over
$CCOI who else excited??
$CCOI wtf is going on?
$CCOI the bulls in here
$CCOI to the moon
$CCOI bear trap?
$CCOI we had no volume for days before the last big rip
$CCOI Puts or calls eod Monday
$CCOI Up! Up! Up! Up! Up! Up! Up!
$CCOI Same thing
different day