Free Trial

Cogent Communications (CCOI) Stock Chart & Stock Price History

→ The asset beating inflation by 4x (From Colonial Metals) (Ad)
Free CCOI Stock Alerts
$63.07
-0.44 (-0.69%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cogent Communications Stock Price Performance

5 Day
Performance
-4.42%
1 Month
Performance
-0.99%
3 Month
Performance
-15.38%
6 Month
Performance
-5.57%
Year-To-Date
Performance
-17.08%
1 Year
Performance
-9.68%
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

Ad Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

CCOI Stock Chart for Saturday, May, 4, 2024

CCOI Chart by TradingView

Cogent Communications Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$63.51$63.07
-0.69%		$64.57$62.93407,753 shs$2.99 billion
05/02/2024$64.90$63.51
-2.14%		$65.60$63.17491,783 shs$3.01 billion
05/01/2024$64.18$64.90
+1.12%		$65.21$63.77336,106 shs$3.08 billion
04/30/2024$65.99$64.18
-2.74%		$65.86$63.55323,812 shs$3.04 billion
04/29/2024$65.79$65.99
+0.30%		$66.46$65.49354,095 shs$3.13 billion
04/26/2024$64.93$65.79
+1.32%		$65.95$65.10283,862 shs$3.12 billion
04/25/2024$64.96$64.93
-0.05%		$65.14$64.43386,717 shs$3.08 billion
04/24/2024$64.32$64.96
+1.00%		$65.07$63.92294,615 shs$3.08 billion
04/23/2024$64.51$64.32
-0.29%		$65.59$64.27337,419 shs$3.05 billion
04/22/2024$63.29$64.51
+1.93%		$64.85$62.98353,522 shs$3.06 billion
04/19/2024$63.13$63.29
+0.25%		$63.99$62.92320,992 shs$3.00 billion
04/18/2024$61.95$63.13
+1.90%		$63.33$61.80411,917 shs$2.99 billion
04/17/2024$62.95$61.95
-1.59%		$63.13$61.64416,090 shs$2.94 billion
04/16/2024$63.03$62.95
-0.13%		$63.28$61.65402,423 shs$2.99 billion
04/15/2024$63.00$63.03
+0.05%		$63.83$62.59355,243 shs$2.99 billion
04/12/2024$65.29$63.00
-3.51%		$65.13$62.90607,401 shs$2.99 billion
04/11/2024$64.57$65.29
+1.12%		$65.43$64.50448,717 shs$3.10 billion
04/10/2024$64.86$64.57
-0.45%		$64.74$63.62538,911 shs$3.06 billion
04/09/2024$64.34$64.86
+0.81%		$64.99$64.30316,515 shs$3.08 billion
04/08/2024$63.33$64.34
+1.59%		$64.68$63.56414,421 shs$3.05 billion
04/05/2024$63.70$63.33
-0.58%		$64.21$63.07531,308 shs$3.00 billion
04/04/2024$63.70$63.70$64.63$63.64486,744 shs$3.02 billion
04/03/2024$62.94$63.70
+1.21%		$63.77$62.46399,138 shs$3.02 billion
04/02/2024$64.17$62.94
-1.92%		$64.21$62.46612,746 shs$2.98 billion
04/01/2024$65.33$64.17
-1.78%		$65.90$63.97478,108 shs$3.04 billion
03/29/2024$65.33$65.33$65.45$64.50463,555 shs$3.10 billion
03/28/2024$64.81$65.33
+0.80%		$65.45$64.50462,487 shs$3.10 billion
03/27/2024$62.89$64.81
+3.05%		$65.13$63.47353,606 shs$3.07 billion
03/26/2024$62.92$62.89
-0.05%		$63.67$62.57277,522 shs$2.98 billion
03/25/2024$62.68$62.92
+0.38%		$63.46$62.53242,661 shs$2.98 billion
03/22/2024$62.70$62.68
-0.03%		$63.39$61.95354,842 shs$2.97 billion
03/21/2024$62.84$62.70
-0.22%		$64.15$62.33522,846 shs$2.97 billion
03/20/2024$61.94$62.84
+1.45%		$63.01$61.58541,270 shs$2.98 billion
03/19/2024$63.60$61.94
-2.61%		$63.28$61.84606,488 shs$2.94 billion
03/18/2024$64.93$63.60
-2.05%		$65.19$63.53573,368 shs$3.02 billion
03/15/2024$64.20$64.93
+1.14%		$65.25$63.501.38 million shs$3.08 billion
03/14/2024$67.29$64.20
-4.59%		$65.90$63.84654,042 shs$3.04 billion
03/13/2024$68.53$67.29
-1.81%		$68.91$67.01580,287 shs$3.19 billion
03/12/2024$68.31$68.53
+0.32%		$69.59$67.27733,825 shs$3.25 billion
03/11/2024$67.83$68.31
+0.71%		$68.84$67.05787,096 shs$3.24 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/08/2024$67.98$67.83
-0.22%		$68.68$66.89746,419 shs$3.22 billion
03/07/2024$71.69$67.98
-5.18%		$70.91$67.67887,872 shs$3.22 billion
03/06/2024$73.00$71.69
-1.79%		$74.14$70.89486,046 shs$3.40 billion
03/05/2024$71.21$73.00
+2.51%		$73.77$70.73667,886 shs$3.46 billion
03/04/2024$78.55$71.21
-9.34%		$78.16$71.061.04 million shs$3.38 billion
03/01/2024$80.91$78.55
-2.92%		$80.10$74.56992,627 shs$3.82 billion
02/29/2024$80.72$80.91
+0.24%		$86.00$77.59696,089 shs$3.93 billion
02/28/2024$79.95$80.72
+0.96%		$81.38$79.00459,551 shs$3.92 billion
02/27/2024$80.00$79.95
-0.06%		$80.58$78.66517,640 shs$3.89 billion
02/26/2024$78.79$80.00
+1.54%		$80.06$78.35321,942 shs$3.89 billion
02/23/2024$77.50$78.79
+1.66%		$79.11$77.43264,486 shs$3.83 billion
02/22/2024$77.10$77.50
+0.52%		$77.90$76.00334,022 shs$3.77 billion
02/21/2024$76.91$77.10
+0.25%		$77.52$76.35260,197 shs$3.75 billion
02/20/2024$76.57$76.91
+0.44%		$77.21$75.90255,183 shs$3.74 billion
02/19/2024$76.57$76.57$77.24$75.77293,300 shs$3.72 billion
02/16/2024$77.07$76.57
-0.65%		$77.22$75.79291,678 shs$3.72 billion
02/15/2024$74.87$77.07
+2.94%		$77.36$75.00232,076 shs$3.75 billion
02/14/2024$74.75$74.87
+0.16%		$75.74$74.07319,419 shs$3.64 billion
02/13/2024$77.42$74.75
-3.45%		$76.39$73.96410,349 shs$3.63 billion
02/12/2024$77.38$77.42
+0.05%		$77.99$76.62217,759 shs$3.76 billion
02/09/2024$74.76$77.38
+3.50%		$77.48$75.10286,377 shs$3.76 billion
02/08/2024$75.45$74.76
-0.91%		$75.50$73.92193,983 shs$3.63 billion
02/07/2024$74.36$75.45
+1.47%		$75.60$74.12265,964 shs$3.67 billion
02/06/2024$74.00$74.36
+0.49%		$74.70$73.85151,343 shs$3.61 billion
02/05/2024$74.53$74.00
-0.71%		$74.49$72.64193,201 shs$3.60 billion

Related Companies:
This page (NASDAQ:CCOI) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Gold Mania
Stansberry Research
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith