CCOI Quote, Trading Chart, Cogent Communications Holdings Inc.

home / stock / ccoi / ccoi quote

Stock Information
Company Name: Cogent Communications Holdings Inc.
Stock Symbol: CCOI
Market: NASDAQ
Website: cogentco.com
Menu
CCOI CCOI Quote CCOI Short CCOI News CCOI Articles CCOI Message Board
Get CCOI Alerts

News, Short Squeeze, Breakout and More Instantly...
CCOI Quote
Last:$23.01
Change Percent:2.4%
Open:$22.63
Previous Close:$22.47
High:$23.5
Low:$22.18
Volume:438,566
Last Trade Date Time:03/05/2026 12:46:00 pm
Quotes are delayed by 15 to 20 minutes.
CCOI Chart
Last Twenty Trading Days
Date:2026-03-05
Open:$22.63
Close:$22.47
High:$23.5
Low:$22.18
Volume:438,566
Date:2026-03-04
Open:$22
Close:$21.61
High:$23.25
Low:$21.45
Volume:545,927
Date:2026-03-03
Open:$21.68
Close:$20.11
High:$21.99
Low:$20.5
Volume:385,390
Date:2026-03-02
Open:$18.235
Close:$18.33
High:$20.14
Low:$18.16
Volume:596,911
Date:2026-02-27
Open:$18.6
Close:$18.36
High:$18.6
Low:$17.99
Volume:213,809
Date:2026-02-26
Open:$18.67
Close:$18.84
High:$19.19
Low:$18.29
Volume:342,163
Date:2026-02-25
Open:$18.85
Close:$18.215
High:$18.98
Low:$18.03
Volume:341,901
Date:2026-02-24
Open:$18.24
Close:$16.54
High:$18.597
Low:$17.68
Volume:661,246
Date:2026-02-23
Open:$18.18
Close:$17.91
High:$18.26
Low:$16.51
Volume:1,585,209
Date:2026-02-20
Open:$22.3
Close:$25.63
High:$22.39
Low:$17.42
Volume:3,735,094
Date:2026-02-19
Open:$27.75
Close:$28.37
High:$27.88
Low:$25.6
Volume:926,317
Date:2026-02-18
Open:$26.33
Close:$26.7942
High:$28.705
Low:$25.78
Volume:411,406
Date:2026-02-17
Open:$26.61
Close:$26.46
High:$27.18
Low:$26.31
Volume:262,819
Date:2026-02-16
Open:$26.35
Close:$26.38
High:$26.78
Low:$25.63
Volume:568,075
Date:2026-02-13
Open:$26.35
Close:$26.015
High:$26.78
Low:$25.63
Volume:170,645
Date:2026-02-12
Open:$26.84
Close:$26.31
High:$27.34
Low:$25.98
Volume:229,580
Date:2026-02-11
Open:$26.545
Close:$26.33
High:$26.56
Low:$25.6
Volume:271,144
Date:2026-02-10
Open:$25.29
Close:$25.32
High:$26.59
Low:$24.795
Volume:350,137
Date:2026-02-09
Open:$24.3
Close:$23.46
High:$25.66
Low:$23.62
Volume:289,242
Date:2026-02-06
Open:$22.92
Close:$23.13
High:$23.84
Low:$22.68
Volume:261,761