Cogent Communications Group Inc (CCOI) Historical Stock Data
50.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCOI is down -0.59% 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 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 |
| 2025-03-17 | 68.43 | 70.91 | ↑$2.48 (3.62%) | 68.04 | 71.48 | 413.28K |
| 2025-03-14 | 68.37 | 68.52 | ↑$0.15 (0.22%) | 67.66 | 68.78 | 310.28K |
| 2025-03-13 | 69.16 | 67.61 | ↓$1.55 (-2.24%) | 67.54 | 69.21 | 281.04K |
| 2025-03-12 | 69.93 | 69.94 | ↑$0.01 (0.01%) | 68.75 | 70.51 | 422.21K |
| 2025-03-11 | 69.79 | 69.93 | ↑$0.14 (0.20%) | 69.46 | 71.24 | 328.01K |
| 2025-03-10 | 71.26 | 69.63 | ↓$1.63 (-2.29%) | 69.00 | 71.82 | 453.12K |
| 2025-03-07 | 71.00 | 71.59 | ↑$0.59 (0.83%) | 70.19 | 72.68 | 395.61K |
| 2025-03-06 | 69.39 | 70.90 | ↑$1.51 (2.18%) | 68.83 | 71.06 | 442.07K |
| 2025-03-05 | 71.41 | 70.19 | ↓$1.22 (-1.71%) | 70.01 | 72.42 | 511.07K |
| 2025-03-04 | 70.76 | 71.26 | ↑$0.50 (0.71%) | 70.51 | 72.80 | 584.24K |
| 2025-03-03 | 72.90 | 71.32 | ↓$1.58 (-2.17%) | 70.74 | 75.46 | 710.10K |
| 2025-02-28 | 72.78 | 73.07 | ↑$0.29 (0.40%) | 70.35 | 73.50 | 728.15K |
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