Cogent Communications Holdings, Inc. - Common Stock (CCOI)
70.55
+0.36 (0.51%)
Cogent Communications Holdings is a leading global provider of internet connectivity and data services, specializing in high-speed, reliable, and cost-effective solutions for businesses and organizations
The company focuses on delivering efficient bandwidth and network infrastructure to its customers, offering a suite of services that includes dedicated internet access and colocation services. Cogent’s expansive fiber optic network spans across numerous metropolitan areas, ensuring that clients receive robust performance and low-latency connectivity. By prioritizing transparency and customer service, Cogent aims to meet the evolving demands of the digital landscape for both enterprises and wholesale customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 71.41 | 72.42 | 70.01 | 70.19 | 511,069 | 70.19 |
| 3/04/2025 | 70.76 | 72.80 | 70.51 | 71.26 | 584,243 | 71.26 |
| 3/03/2025 | 72.90 | 75.46 | 70.74 | 71.32 | 710,099 | 71.32 |
| 2/28/2025 | 72.78 | 73.50 | 70.35 | 73.07 | 728,154 | 73.07 |
| 2/27/2025 | 78.50 | 79.50 | 71.32 | 72.46 | 973,078 | 72.46 |
| 2/26/2025 | 79.48 | 80.45 | 79.00 | 80.11 | 389,653 | 80.11 |
| 2/25/2025 | 79.31 | 79.82 | 77.91 | 79.22 | 319,986 | 79.22 |
| 2/24/2025 | 79.93 | 80.13 | 77.65 | 79.10 | 328,307 | 79.10 |
| 2/21/2025 | 81.98 | 82.00 | 79.54 | 79.93 | 300,536 | 79.93 |
| 2/20/2025 | 82.78 | 83.19 | 81.37 | 81.45 | 239,864 | 81.45 |
| 2/19/2025 | 83.47 | 84.06 | 82.86 | 83.44 | 249,075 | 83.44 |
| 2/18/2025 | 82.09 | 83.78 | 81.83 | 83.40 | 256,062 | 83.40 |
| 2/14/2025 | 82.60 | 82.78 | 81.82 | 82.00 | 161,762 | 82.00 |
| 2/13/2025 | 82.25 | 82.89 | 80.95 | 82.66 | 157,220 | 82.66 |
| 2/12/2025 | 81.50 | 82.59 | 81.22 | 81.92 | 278,033 | 81.92 |
| 2/11/2025 | 82.10 | 82.81 | 81.48 | 81.89 | 276,413 | 81.89 |
| 2/10/2025 | 80.91 | 82.44 | 80.24 | 82.38 | 334,489 | 82.38 |
| 2/07/2025 | 79.91 | 80.71 | 78.72 | 80.39 | 381,712 | 80.39 |
| 2/06/2025 | 79.65 | 79.80 | 78.75 | 79.58 | 226,060 | 79.58 |
| 2/05/2025 | 76.82 | 79.23 | 75.81 | 79.18 | 271,373 | 79.18 |
| 2/04/2025 | 77.39 | 77.66 | 75.80 | 76.18 | 327,549 | 76.18 |
| 2/03/2025 | 74.04 | 77.18 | 73.69 | 77.06 | 369,277 | 77.06 |
| 1/31/2025 | 75.00 | 76.25 | 74.58 | 75.34 | 309,509 | 75.34 |
| 1/30/2025 | 75.06 | 75.40 | 74.47 | 74.85 | 210,342 | 74.85 |
| 1/29/2025 | 74.82 | 75.75 | 74.09 | 74.49 | 239,504 | 74.49 |
| 1/28/2025 | 74.80 | 75.78 | 74.14 | 74.68 | 246,186 | 74.68 |
| 1/27/2025 | 75.70 | 75.75 | 73.73 | 74.23 | 385,242 | 74.23 |
| 1/24/2025 | 75.02 | 76.30 | 74.87 | 75.70 | 306,349 | 75.70 |
| 1/23/2025 | 73.96 | 75.96 | 73.74 | 75.02 | 301,195 | 75.02 |
| 1/22/2025 | 73.46 | 75.12 | 73.26 | 74.54 | 340,476 | 74.54 |
| 1/21/2025 | 72.95 | 74.06 | 72.91 | 73.57 | 350,182 | 73.57 |
| 1/17/2025 | 73.03 | 73.60 | 72.24 | 72.60 | 217,042 | 72.60 |
| 1/16/2025 | 72.78 | 73.44 | 72.06 | 72.20 | 359,188 | 72.20 |
| 1/15/2025 | 73.69 | 73.78 | 72.08 | 73.02 | 367,791 | 73.02 |
| 1/14/2025 | 71.80 | 72.97 | 71.26 | 71.96 | 324,630 | 71.96 |
| 1/13/2025 | 71.19 | 72.10 | 70.80 | 71.54 | 288,929 | 71.54 |
| 1/10/2025 | 71.85 | 73.34 | 71.63 | 71.73 | 478,791 | 71.73 |
| 1/08/2025 | 72.22 | 73.49 | 71.63 | 73.13 | 434,220 | 73.13 |
| 1/07/2025 | 75.89 | 76.40 | 72.33 | 72.49 | 482,891 | 72.49 |
| 1/06/2025 | 75.28 | 77.15 | 74.50 | 75.78 | 527,421 | 75.78 |
| 1/03/2025 | 77.21 | 77.72 | 74.18 | 75.64 | 402,818 | 75.64 |
| 1/02/2025 | 77.40 | 79.51 | 76.27 | 77.09 | 525,286 | 77.09 |
| 12/31/2024 | 75.92 | 0.00 | 77.07 | 77.07 | 0 | 77.07 |
| 12/30/2024 | 75.50 | 76.41 | 74.43 | 75.92 | 370,422 | 75.92 |
| 12/27/2024 | 75.89 | 76.48 | 75.06 | 75.77 | 312,612 | 75.77 |
| 12/26/2024 | 76.08 | 76.41 | 74.87 | 76.13 | 249,256 | 76.13 |
| 12/24/2024 | 75.25 | 76.25 | 74.95 | 76.09 | 181,611 | 76.09 |
| 12/23/2024 | 76.94 | 77.21 | 74.57 | 74.99 | 474,849 | 74.99 |
| 12/20/2024 | 74.04 | 77.57 | 74.04 | 77.34 | 1,402,172 | 77.34 |
| 12/19/2024 | 74.71 | 76.78 | 74.08 | 75.18 | 284,116 | 75.18 |
| 12/18/2024 | 74.66 | 76.58 | 73.26 | 74.36 | 446,777 | 74.36 |
| 12/17/2024 | 75.57 | 75.88 | 73.96 | 74.18 | 453,454 | 74.18 |
| 12/16/2024 | 76.17 | 77.26 | 75.08 | 76.17 | 538,335 | 76.17 |
| 12/13/2024 | 75.15 | 77.38 | 74.11 | 77.29 | 241,823 | 77.29 |
| 12/12/2024 | 76.15 | 76.59 | 75.08 | 75.43 | 261,308 | 75.43 |
| 12/11/2024 | 77.56 | 77.65 | 75.65 | 76.34 | 399,657 | 76.34 |
| 12/10/2024 | 76.72 | 77.55 | 75.52 | 76.71 | 381,039 | 76.71 |
| 12/09/2024 | 78.54 | 78.72 | 76.39 | 76.57 | 396,421 | 76.57 |
| 12/06/2024 | 79.25 | 79.57 | 77.41 | 78.15 | 378,659 | 78.15 |