Cogent Communications Group Inc (CCOI) Historical Stock Data
54.68 ↑1.06 (1.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCOI is down -0.41% a day on average. There have been 14 days where Cogent Communications Group Inc closed green and 16 days where CCOI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 53.36 | 54.68 | ↑$1.32 (2.47%) | 53.25 | 55.08 | 382.94K |
| 2025-04-28 | 53.51 | 53.62 | ↑$0.11 (0.21%) | 53.12 | 54.25 | 294.89K |
| 2025-04-25 | 53.00 | 53.53 | ↑$0.53 (1.00%) | 51.53 | 53.58 | 411.45K |
| 2025-04-24 | 52.00 | 53.50 | ↑$1.50 (2.88%) | 51.96 | 53.91 | 312.82K |
| 2025-04-23 | 52.14 | 52.06 | ↓$0.08 (-0.15%) | 51.87 | 52.83 | 513.46K |
| 2025-04-22 | 51.73 | 51.15 | ↓$0.58 (-1.12%) | 50.08 | 51.99 | 507.84K |
| 2025-04-21 | 52.97 | 51.50 | ↓$1.47 (-2.78%) | 50.87 | 53.16 | 455.68K |
| 2025-04-17 | 52.41 | 53.10 | ↑$0.69 (1.32%) | 52.41 | 53.81 | 440.28K |
| 2025-04-16 | 53.12 | 52.23 | ↓$0.89 (-1.68%) | 51.69 | 53.99 | 391.53K |
| 2025-04-15 | 53.12 | 53.44 | ↑$0.32 (0.60%) | 52.80 | 53.73 | 423.34K |
| 2025-04-14 | 52.98 | 53.08 | ↑$0.10 (0.19%) | 52.01 | 54.12 | 869K |
| 2025-04-11 | 50.60 | 51.73 | ↑$1.13 (2.23%) | 50.15 | 52.00 | 744.18K |
| 2025-04-10 | 52.79 | 50.64 | ↓$2.15 (-4.07%) | 48.13 | 53.06 | 1.01M |
| 2025-04-09 | 50.48 | 53.83 | ↑$3.35 (6.64%) | 47.54 | 54.80 | 2.20M |
| 2025-04-08 | 54.11 | 50.66 | ↓$3.45 (-6.38%) | 49.85 | 54.61 | 1.11M |
| 2025-04-07 | 53.95 | 53.30 | ↓$0.65 (-1.20%) | 52.71 | 56.77 | 1.46M |
| 2025-04-04 | 58.48 | 56.92 | ↓$1.56 (-2.67%) | 55.49 | 59.01 | 818.97K |
| 2025-04-03 | 59.80 | 60.08 | ↑$0.28 (0.47%) | 58.72 | 60.75 | 528.63K |
| 2025-04-02 | 61.06 | 61.65 | ↑$0.59 (0.97%) | 60.35 | 62.25 | 404.33K |
| 2025-04-01 | 61.21 | 61.66 | ↑$0.45 (0.74%) | 60.06 | 62.06 | 399.84K |
| 2025-03-31 | 60.80 | 61.31 | ↑$0.51 (0.84%) | 60.11 | 61.85 | 622.44K |
| 2025-03-28 | 61.75 | 61.57 | ↓$0.18 (-0.29%) | 60.39 | 62.10 | 403.28K |
| 2025-03-27 | 62.79 | 61.50 | ↓$1.29 (-2.05%) | 61.23 | 63.22 | 769.96K |
| 2025-03-26 | 63.94 | 63.07 | ↓$0.87 (-1.36%) | 62.75 | 64.88 | 572.54K |
| 2025-03-25 | 68.05 | 63.89 | ↓$4.16 (-6.11%) | 63.86 | 68.10 | 720.62K |
| 2025-03-24 | 68.97 | 68.15 | ↓$0.82 (-1.19%) | 68.13 | 69.63 | 335.75K |
| 2025-03-21 | 68.49 | 68.31 | ↓$0.18 (-0.26%) | 67.51 | 69.21 | 835.98K |
| 2025-03-20 | 69.85 | 68.97 | ↓$0.88 (-1.26%) | 68.91 | 70.50 | 253.94K |
| 2025-03-19 | 70.05 | 70.51 | ↑$0.46 (0.66%) | 69.70 | 71.55 | 278.77K |
| 2025-03-18 | 71.09 | 70.35 | ↓$0.74 (-1.04%) | 70.12 | 71.48 | 249.02K |
Create an account or log in to view more rows.
$CCOI looking good today??
$CCOI the time is near
$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