Cogent Communications (CCOI) Stock Chart & Stock Price History → Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (From Paradigm Press) (Ad) Free CCOI Stock Alerts $55.11 -1.60 (-2.82%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Cogent Communications Stock Price Performance5 Day Performance-3.60%1 Month Performance-13.08%3 Month Performance-18.75%6 Month Performance-20.42%Year-To-Date Performance-27.54%1 Year Performance-12.25% Receive CCOI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Cogent Communications and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressTime is Running Out - June 25th Deadline Approaching!Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.That will slam shut June 25. CCOI Stock Chart for Saturday, June, 8, 2024 CCOI Chart by TradingView Cogent Communications Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$56.71$55.11-2.82%$56.23$54.97509,968 shs$2.70 billion06/06/2024$55.98$56.71+1.30%$57.24$55.28588,087 shs$2.78 billion06/05/2024$56.79$55.98-1.43%$57.01$55.80688,895 shs$2.74 billion06/04/2024$57.17$56.79-0.66%$57.72$54.34570,781 shs$2.78 billion06/03/2024$59.22$57.17-3.46%$59.73$57.08602,271 shs$2.80 billion05/31/2024$59.77$59.22-0.92%$60.07$58.90396,909 shs$2.90 billion Get the Latest News and Ratings for CCOI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cogent Communications and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$59.28$59.77+0.83%$60.82$59.47397,059 shs$2.93 billion05/29/2024$59.36$59.28-0.13%$59.35$58.50361,315 shs$2.91 billion05/28/2024$59.14$59.36+0.37%$59.64$58.57344,639 shs$2.91 billion05/27/2024$59.14$59.14$59.28$58.43284,500 shs$2.90 billion05/24/2024$58.49$59.14+1.11%$59.28$58.43284,553 shs$2.90 billion05/23/2024$58.85$58.49-0.61%$58.75$57.64408,952 shs$2.87 billion05/22/2024$59.81$58.85-1.61%$59.47$58.36316,225 shs$2.88 billion05/21/2024$59.44$59.81+0.62%$59.98$58.64399,579 shs$2.93 billion05/20/2024$59.15$59.44+0.49%$60.25$59.00405,934 shs$2.91 billion05/17/2024$57.88$59.15+2.19%$59.65$57.84508,290 shs$2.90 billion05/16/2024$58.69$57.88-1.38%$58.43$57.11439,772 shs$2.74 billion05/15/2024$58.51$58.69+0.31%$59.16$57.38594,994 shs$2.78 billion05/14/2024$59.11$58.51-1.02%$60.01$57.97810,914 shs$2.77 billion05/13/2024$59.59$59.11-0.81%$60.36$58.98623,221 shs$2.80 billion05/10/2024$61.70$59.59-3.42%$61.30$58.77935,300 shs$2.83 billion05/09/2024$63.40$61.70-2.68%$64.36$58.45884,097 shs$2.93 billion05/08/2024$63.07$63.40+0.52%$63.74$62.75451,672 shs$3.01 billion05/07/2024$63.65$63.07-0.91%$64.18$63.01341,895 shs$2.99 billion05/06/2024$63.07$63.65+0.92%$64.61$63.49330,581 shs$3.02 billion05/03/2024$63.51$63.07-0.69%$64.57$62.93407,753 shs$2.99 billion05/02/2024$64.90$63.51-2.14%$65.60$63.17491,783 shs$3.01 billion05/01/2024$64.18$64.90+1.12%$65.21$63.77336,106 shs$3.08 billion04/30/2024$65.99$64.18-2.74%$65.86$63.55323,812 shs$3.04 billion04/29/2024$65.79$65.99+0.30%$66.46$65.49354,095 shs$3.13 billion04/26/2024$64.93$65.79+1.32%$65.95$65.10283,862 shs$3.12 billion04/25/2024$64.96$64.93-0.05%$65.14$64.43386,717 shs$3.08 billion04/24/2024$64.32$64.96+1.00%$65.07$63.92294,615 shs$3.08 billion04/23/2024$64.51$64.32-0.29%$65.59$64.27337,419 shs$3.05 billion04/22/2024$63.29$64.51+1.93%$64.85$62.98353,522 shs$3.06 billion04/19/2024$63.13$63.29+0.25%$63.99$62.92320,992 shs$3.00 billion04/18/2024$61.95$63.13+1.90%$63.33$61.80411,917 shs$2.99 billion04/17/2024$62.95$61.95-1.59%$63.13$61.64416,090 shs$2.94 billion04/16/2024$63.03$62.95-0.13%$63.28$61.65402,423 shs$2.99 billion04/15/2024$63.00$63.03+0.05%$63.83$62.59355,243 shs$2.99 billionSecret energy grid to power millions of homes (Ad)This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.Click here to get all the details.04/12/2024$65.29$63.00-3.51%$65.13$62.90607,401 shs$2.99 billion04/11/2024$64.57$65.29+1.12%$65.43$64.50448,717 shs$3.10 billion04/10/2024$64.86$64.57-0.45%$64.74$63.62538,911 shs$3.06 billion04/09/2024$64.34$64.86+0.81%$64.99$64.30316,515 shs$3.08 billion04/08/2024$63.33$64.34+1.59%$64.68$63.56414,421 shs$3.05 billion04/05/2024$63.70$63.33-0.58%$64.21$63.07531,308 shs$3.00 billion04/04/2024$63.70$63.70$64.63$63.64486,744 shs$3.02 billion04/03/2024$62.94$63.70+1.21%$63.77$62.46399,138 shs$3.02 billion04/02/2024$64.17$62.94-1.92%$64.21$62.46612,746 shs$2.98 billion04/01/2024$65.33$64.17-1.78%$65.90$63.97478,108 shs$3.04 billion03/29/2024$65.33$65.33$65.45$64.50463,555 shs$3.10 billion03/28/2024$64.81$65.33+0.80%$65.45$64.50462,487 shs$3.10 billion03/27/2024$62.89$64.81+3.05%$65.13$63.47353,606 shs$3.07 billion03/26/2024$62.92$62.89-0.05%$63.67$62.57277,522 shs$2.98 billion03/25/2024$62.68$62.92+0.38%$63.46$62.53242,661 shs$2.98 billion03/22/2024$62.70$62.68-0.03%$63.39$61.95354,842 shs$2.97 billion03/21/2024$62.84$62.70-0.22%$64.15$62.33522,846 shs$2.97 billion03/20/2024$61.94$62.84+1.45%$63.01$61.58541,270 shs$2.98 billion03/19/2024$63.60$61.94-2.61%$63.28$61.84606,488 shs$2.94 billion03/18/2024$64.93$63.60-2.05%$65.19$63.53573,368 shs$3.02 billion03/15/2024$64.20$64.93+1.14%$65.25$63.501.38 million shs$3.08 billion03/14/2024$67.29$64.20-4.59%$65.90$63.84654,042 shs$3.04 billion03/13/2024$68.53$67.29-1.81%$68.91$67.01580,287 shs$3.19 billion03/12/2024$68.31$68.53+0.32%$69.59$67.27733,825 shs$3.25 billion03/11/2024$67.83$68.31+0.71%$68.84$67.05787,096 shs$3.24 billion03/08/2024$67.98$67.83-0.22%$68.68$66.89746,419 shs$3.22 billion03/07/2024$71.69$67.98-5.18%$70.91$67.67887,872 shs$3.22 billion Related Companies: IRDM Stock Chart SATS Stock Chart CALX Stock Chart ASTS Stock Chart GSAT Stock Chart GOGO Stock Chart SLAM Stock Chart SPIR Stock Chart TSAT Stock Chart MYNA Stock Chart Receive CCOI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cogent Communications and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CCOI) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI Hell Will Break Loose [June 30, 2024] …On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...Banyan Hill Publishing | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cogent Communications Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Cogent Communications With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.