Ad
CCOI Quote Trading Chart Cogent Communications Holdings...
home / stock / ccoi / ccoi quote
Quote | Cogent Communications Holdings Inc. (NASDAQ:CCOI)
| Last: | $51.27 |
|---|---|
| Change Percent: | 0.26% |
| Open: | $50.41 |
| Close: | $51.27 |
| High: | $51.34 |
| Low: | $49.39 |
| Volume: | 833,046 |
| Last Trade Date Time: | 05/13/2025 03:40:02 pm |
Quotes are delayed by 15 to 20 minutes.
CCOI Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $51.27 | $50.41 | $51.27 | $51.34 | $49.39 | 833,046 | 05-13-2025 |
| $50.54 | $50.01 | $50.54 | $51.025 | $49.29 | 709,005 | 05-12-2025 |
| $48.93 | $48.81 | $48.93 | $50.9 | $47.32 | 1,248,464 | 05-09-2025 |
| $49.3 | $50.16 | $49.3 | $50.55 | $45 | 2,108,810 | 05-08-2025 |
| $53.21 | $55.02 | $53.21 | $55.24 | $52.89 | 766,804 | 05-07-2025 |
| $55.02 | $55.53 | $55.02 | $55.89 | $54.45 | 459,749 | 05-06-2025 |
| $56.05 | $56.5 | $56.05 | $56.885 | $55 | 580,763 | 05-05-2025 |
| $56.46 | $55.24 | $56.46 | $56.52 | $54.53 | 582,863 | 05-02-2025 |
| $54.71 | $54.89 | $54.71 | $55.34 | $54.1 | 528,870 | 05-01-2025 |
| $54.35 | $54.57 | $54.35 | $55.315 | $53.68 | 603,600 | 04-30-2025 |
| $54.68 | $53.36 | $54.68 | $55.08 | $53.25 | 382,940 | 04-29-2025 |
| $53.62 | $53.51 | $53.62 | $54.25 | $53.12 | 294,928 | 04-28-2025 |
| $53.53 | $53 | $53.53 | $53.58 | $51.53 | 411,448 | 04-25-2025 |
| $53.5 | $52 | $53.5 | $53.91 | $51.96 | 312,919 | 04-24-2025 |
| $52.06 | $52.14 | $52.06 | $52.83 | $51.87 | 513,456 | 04-23-2025 |
| $51.15 | $51.73 | $51.15 | $51.99 | $50.08 | 507,837 | 04-22-2025 |
| $51.5 | $52.97 | $51.5 | $53.155 | $50.87 | 455,682 | 04-21-2025 |
| $53.1 | $52.41 | $53.1 | $53.81 | $52.41 | 440,284 | 04-18-2025 |
| $53.1 | $52.41 | $53.1 | $53.81 | $52.41 | 440,284 | 04-17-2025 |
| $52.23 | $53.12 | $52.23 | $53.99 | $51.69 | 391,531 | 04-16-2025 |
News, Short Squeeze, Breakout and More Instantly...
Cogent Communications Holdings Inc. Company Name:
CCOI Stock Symbol:
NASDAQ Market:
0.26% G/L:
$51.27 Last:
833,046 Volume:
$50.41 Open:
$51.27 Close:
Cogent Communications Holdings Inc. Website:
Ad
-
Ironwood Pharmaceuticals Inc. (IRWD) is expected to report $-0.05 for Q1 2025 CaliberCos Inc. (CWD) is expected to report $-0.4 for Q1 2025 BlackRock TCP Capital Corp. (TCPC) is expected to report $0.34 for Q1 2025 INmune Bio Inc. (INMB) is expected to report $-0.43 for Q1 2025 No...
-
2025-05-07 18:48:21 ET Cogent Communications Holdings, Inc. (CCOI) - This analysis reviews how the stock price reacted during the last 12 earnings periods. The average open to high on the day of earnings was 3.66%. The average open to low on the day of earnings was -5.55%. The a...
-
2025-05-07 18:43:22 ET Cogent Communications Holdings, Inc. (CCOI) - Following Earnings Price Analysis was done using last 12 quarters historical earnings. Opening Gap Moves The historical opening gap move in CCOI stock price following earnings has averaged ±2.40% , with a medi...