Free Trial

Cogent Communications (CCOI) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free CCOI Stock Alerts
$65.79
+0.86 (+1.32%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cogent Communications Stock Price Performance

5 Day
Performance
+3.95%
1 Month
Performance
+4.61%
3 Month
Performance
-13.88%
6 Month
Performance
+2.22%
Year-To-Date
Performance
-13.50%
1 Year
Performance
-1.02%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

CCOI Stock Chart for Saturday, April, 27, 2024

CCOI Chart by TradingView

Cogent Communications Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/02/2024$75.73$74.53
-1.58%		$75.34$74.34225,879 shs$3.62 billion
02/01/2024$77.20$75.73
-1.90%		$77.89$75.15367,548 shs$3.68 billion
01/31/2024$77.62$77.20
-0.54%		$78.40$77.05379,284 shs$3.75 billion
01/30/2024$77.08$77.62
+0.70%		$77.97$76.40374,176 shs$3.77 billion
01/29/2024$76.39$77.08
+0.90%		$77.12$75.52178,162 shs$3.75 billion
01/26/2024$74.98$76.39
+1.88%		$76.45$75.07274,748 shs$3.71 billion
01/25/2024$76.23$74.98
-1.64%		$78.00$74.74264,919 shs$3.64 billion

Related Companies:
This page (NASDAQ:CCOI) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars
GoldenCrest Metals