Free Trial

Cogent Communications (CCOI) Stock Chart & Stock Price History

→ The biggest energy story ever? (From Porter & Company) (Ad)
Free CCOI Stock Alerts
$64.90
+0.72 (+1.12%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cogent Communications Stock Price Performance

5 Day
Performance
-1.35%
1 Month
Performance
+1.14%
3 Month
Performance
-14.30%
6 Month
Performance
-0.09%
Year-To-Date
Performance
-14.67%
1 Year
Performance
-6.17%
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 Porter & Company
Trump’s last act as President
You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines.
For the full story, click here.

CCOI Stock Chart for Wednesday, May, 1, 2024

CCOI Chart by TradingView

Cogent Communications Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Trump’s last act as President (Ad)

You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines.

For the full story, click here.
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
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

Related Companies:
This page (NASDAQ:CCOI) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
AI “wealth window” is closing June 25th
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society