Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Cogent Communications Holdings, Inc. (CCOI)

53.50
+1.44
+(2.77%)
At close: April 24 at 4:00:01 PM EDT
52.79
-0.71
(-1.33%)
Pre-Market: 7:51:55 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202552.0053.9151.9653.5053.50312,800
Apr 23, 202552.1452.8351.8752.0652.06513,500
Apr 22, 202551.7351.9950.0851.1551.15507,800
Apr 21, 202552.9753.1650.8751.5051.50455,700
Apr 17, 202552.4153.8152.4153.1053.10440,300
Apr 16, 202553.1253.9951.6952.2352.23391,400
Apr 15, 202553.1253.7352.8053.4453.44423,300
Apr 14, 202552.9854.1252.0153.0853.08869,000
Apr 11, 202550.6052.0050.1551.7351.73744,200
Apr 10, 202552.7953.0648.1350.6450.641,011,300
Apr 9, 202550.4854.8047.5453.8353.832,196,900
Apr 8, 202554.1154.6149.8550.6650.661,111,600
Apr 7, 202553.9556.7752.7153.3053.301,455,400
Apr 4, 202558.4859.0155.4956.9256.92819,000
Apr 3, 202559.8060.7558.7260.0860.08528,600
Apr 2, 202561.0662.2560.3561.6561.65404,300
Apr 1, 202561.2162.0660.0661.6661.66399,800
Mar 31, 202560.8061.8560.1161.3161.31622,400
Mar 28, 202561.7562.1060.3961.5761.57403,300
Mar 27, 202562.7963.2261.2361.5061.50769,900
Mar 26, 202563.9464.8862.7563.0763.07572,500
Mar 25, 202568.0568.1063.8663.8963.89720,600
Mar 24, 202568.9769.6368.1368.1568.15335,800
Mar 21, 202568.4969.2167.5168.3168.31836,000
Mar 20, 202569.8570.5068.9168.9768.97253,800
Mar 19, 202570.0571.5569.7070.5170.51278,800
Mar 18, 202571.0971.4870.1270.3570.35249,000
Mar 17, 202568.4371.4868.0470.9170.91413,300
Mar 14, 202568.3768.7867.6668.5268.52310,300
Mar 13, 2025 1.005 Dividend
Mar 13, 202569.1669.2167.5467.6167.61280,900
Mar 12, 202569.9370.5168.7569.9468.93422,200
Mar 11, 202569.7971.2469.4669.9368.93328,000
Mar 10, 202571.2671.8269.0069.6368.63453,100
Mar 7, 202571.0072.6870.1971.5970.56395,600
Mar 6, 202569.3971.0668.8370.9069.88442,100
Mar 5, 202571.4172.4270.0170.1969.18511,100
Mar 4, 202570.7672.8070.5171.2670.24584,200
Mar 3, 202572.9075.4670.7471.3270.30710,100
Feb 28, 202572.7873.5070.3573.0772.02728,200
Feb 27, 202578.5079.5071.3272.4671.42973,100
Feb 26, 202579.4880.4579.0080.1178.96389,700
Feb 25, 202579.3179.8277.9179.2278.08320,000
Feb 24, 202579.9380.1377.6579.1077.96328,300
Feb 21, 202581.9882.0079.5479.9378.78300,500
Feb 20, 202582.7883.1981.3781.4580.28239,900
Feb 19, 202583.4784.0682.8683.4482.24249,100
Feb 18, 202582.0983.7881.8383.4082.20245,100
Feb 14, 202582.6082.7881.8282.0080.82161,800
Feb 13, 202582.2582.9080.9582.6681.47157,200
Feb 12, 202581.5082.6081.2281.9280.74278,000
Feb 11, 202582.1082.8181.4881.8980.71276,400
Feb 10, 202580.9182.4480.2482.3881.20334,500
Feb 7, 202579.9180.7178.7280.3979.23381,700
Feb 6, 202579.6579.8078.7579.5878.44226,100
Feb 5, 202576.8279.2375.8279.1878.04271,400
Feb 4, 202577.3977.6675.8076.1875.09327,500
Feb 3, 202574.0477.1873.6977.0675.95369,300
Jan 31, 202575.0076.2574.5875.3474.26309,500
Jan 30, 202575.0675.4074.4774.8573.77210,300
Jan 29, 202574.8275.7574.0974.4973.42239,500
Jan 28, 202574.8075.7874.1474.6873.61246,200
Jan 27, 202575.7075.7573.7374.2373.16385,200
Jan 24, 202575.0276.3074.8775.7074.61306,300
Jan 23, 202573.9675.9673.7475.0273.94301,200
Jan 22, 202573.4675.1273.2674.5473.47340,500
Jan 21, 202572.9574.0672.9173.5772.51350,200
Jan 17, 202573.0373.6072.2472.6071.56217,000
Jan 16, 202572.7873.4472.0672.2071.16359,200
Jan 15, 202573.6973.7872.0873.0271.97367,800
Jan 14, 202571.8072.9771.2671.9670.93324,600
Jan 13, 202571.1972.1070.8071.5470.51288,900
Jan 10, 202571.8573.3471.6371.7370.70478,800
Jan 8, 202572.2273.4971.6373.1372.08434,200
Jan 7, 202575.8976.4072.3372.4971.45482,900
Jan 6, 202575.2877.1574.5075.7874.69527,400
Jan 3, 202577.2177.7274.1875.6474.55402,800
Jan 2, 202577.4079.5176.2777.0975.98525,300
Dec 31, 202476.5677.9375.9677.0775.96554,200
Dec 30, 202475.5076.4174.4375.9274.83370,400
Dec 27, 202475.8976.4975.0675.7774.68312,600
Dec 26, 202476.0876.4174.8776.1375.04249,300
Dec 24, 202475.2576.2574.9576.0975.00181,600
Dec 23, 202476.9477.2174.5774.9973.91474,800
Dec 20, 202474.0477.5774.0477.3476.231,402,200
Dec 19, 202474.7176.7874.0874.9273.84393,900
Dec 18, 202474.6676.5873.2674.3673.29446,800
Dec 17, 202475.5775.8873.9674.1873.11453,500
Dec 16, 202476.1777.2675.0876.1775.08538,300
Dec 13, 202475.1577.3874.1177.2976.18241,800
Dec 12, 202476.1576.6075.0875.4374.35261,300
Dec 11, 202477.5677.6575.6576.3475.24399,700
Dec 10, 202476.7277.5575.5276.7175.61381,000
Dec 9, 202478.5478.7276.3976.5775.47396,400
Dec 6, 202479.2579.5777.4178.1577.03378,700
Dec 5, 202479.5379.6477.7378.7277.59304,600
Dec 4, 202480.1281.2279.1679.9078.75479,500
Dec 3, 202483.7083.7079.7780.6179.45829,900
Dec 2, 202481.5883.5980.7083.2982.09357,600
Nov 29, 202482.5582.7881.4382.1981.01163,700
Nov 27, 202482.8983.9681.6582.5781.38293,400
Nov 26, 202483.7684.6081.9682.5081.31389,800
Nov 25, 202484.3585.1882.8183.0281.83823,000
Nov 22, 2024 0.995 Dividend
Nov 22, 202482.9984.4482.8183.1681.97475,700
Nov 21, 202481.5384.1681.2783.7981.61525,300
Nov 20, 202480.2181.4079.6881.4079.28415,400
Nov 19, 202479.3881.2379.3279.9677.88260,800
Nov 18, 202479.3682.3979.0380.0877.99393,200
Nov 15, 202478.2179.7876.3679.4077.33437,600
Nov 14, 202479.9080.4677.2977.8175.78295,200
Nov 13, 202478.6480.0078.3778.6476.59314,500
Nov 12, 202479.9881.0878.9479.0476.98369,000
Nov 11, 202483.5783.5780.3480.4578.35549,400
Nov 8, 202484.2385.3782.9683.7581.57473,300
Nov 7, 202481.5086.7680.0285.3583.12662,200
Nov 6, 202485.5285.9481.5684.7082.49656,200
Nov 5, 202481.2382.2079.9281.5879.45298,200
Nov 4, 202481.5782.6681.1881.4379.31291,500
Nov 1, 202480.7282.8880.5281.6179.48339,800
Oct 31, 202481.8882.0680.2480.2778.18272,100
Oct 30, 202481.7582.6481.4381.5979.46216,700
Oct 29, 202480.9481.8180.9481.7279.59236,300
Oct 28, 202482.9883.1780.5981.6079.47350,100
Oct 25, 202482.4983.1081.5581.8879.75462,800
Oct 24, 202482.5683.1182.0982.2680.12268,200
Oct 23, 202482.2483.6981.5782.2980.14236,500
Oct 22, 202484.0084.3382.1782.2380.09304,400
Oct 21, 202484.8785.2383.6084.5082.30221,600
Oct 18, 202485.0885.2184.5984.9482.73257,800
Oct 17, 202483.8085.1383.2684.9582.74315,900
Oct 16, 202482.6084.4182.5483.6681.48310,000
Oct 15, 202480.8483.6580.8482.0179.87387,700
Oct 14, 202480.2981.3080.2280.8378.72270,000
Oct 11, 202480.1881.2580.0080.4578.35277,000
Oct 10, 202480.5580.9479.3479.8877.80273,300
Oct 9, 202479.6483.4279.6081.1479.02607,200
Oct 8, 202477.3379.7276.9379.4277.35352,500
Oct 7, 202476.0077.2075.6576.9074.89355,000
Oct 4, 202476.3177.0775.6776.0974.11403,800
Oct 3, 202475.3276.0474.9675.5573.58291,100
Oct 2, 202474.5676.3074.4975.4773.50414,900
Oct 1, 202475.8175.9374.0574.9773.02416,700
Sep 30, 202476.6277.2975.3175.9273.94384,500
Sep 27, 202475.0176.9674.4376.5174.52396,000
Sep 26, 202473.9674.6572.8374.5272.58341,400
Sep 25, 202474.5874.7672.4472.9971.09517,000
Sep 24, 202472.9975.2172.8274.4372.49435,500
Sep 23, 202472.8673.5171.2172.9071.00379,200
Sep 20, 202470.6673.0570.6572.2970.411,276,000
Sep 19, 202471.6472.7171.1372.4170.52320,600
Sep 18, 202470.7071.7870.0070.6668.82402,100
Sep 17, 202470.7371.3570.1470.3268.49300,200
Sep 16, 202471.9872.6769.5470.7368.89512,800
Sep 13, 202472.7573.3072.0572.9071.00241,800
Sep 12, 202469.9672.4969.8071.9670.08338,400
Sep 11, 202471.3871.3869.6570.0968.26249,400
Sep 10, 202471.3371.9770.4471.8469.97396,400
Sep 9, 202472.5072.5070.7071.2969.43350,100
Sep 6, 202472.1273.5971.3273.1871.27423,300
Sep 5, 202470.0072.3469.5172.2870.40317,300
Sep 4, 202469.0170.6668.9069.7367.91285,100
Sep 3, 202469.6170.4168.7569.0767.27427,300
Aug 30, 202470.2870.8068.7769.9868.16464,500
Aug 29, 202471.2871.3670.1170.1768.34306,700
Aug 28, 202472.5373.1370.9271.2869.42327,700
Aug 27, 202472.9574.1272.5072.8870.98462,400
Aug 26, 202473.3673.6572.4972.8170.91253,000
Aug 23, 202472.9674.1572.5472.9371.03357,500
Aug 22, 2024 0.985 Dividend
Aug 22, 202473.3773.3771.8572.3770.48226,400
Aug 21, 202471.7073.9970.0873.7470.86571,700
Aug 20, 202475.1776.4274.4174.7371.81278,800
Aug 19, 202474.0075.9873.5075.7772.81370,100
Aug 16, 202473.0374.2272.5473.4670.59312,900
Aug 15, 202473.3374.4172.7473.5070.63368,600
Aug 14, 202472.0072.3171.2072.2769.45349,000
Aug 13, 202472.0472.2670.0771.9869.17481,500
Aug 12, 202471.5572.1869.8671.8169.00599,000
Aug 9, 202468.8771.6866.7571.4968.70528,300
Aug 8, 202469.0069.5464.1668.7966.10687,200
Aug 7, 202467.9569.7467.3167.4864.84746,800
Aug 6, 202464.7567.9063.9967.3564.72367,700
Aug 5, 202464.0364.6361.4164.2861.77553,400
Aug 2, 202467.0068.6566.8166.8564.24397,000
Aug 1, 202470.1170.5068.4969.2366.52332,200
Jul 31, 202469.4771.4468.6870.5967.83473,900
Jul 30, 202467.1569.1166.5869.0466.34344,200
Jul 29, 202468.7468.8666.4767.0064.38279,600
Jul 26, 202467.0468.9366.9468.5665.88341,800
Jul 25, 202465.2067.4265.2066.5663.96452,600
Jul 24, 202465.7766.7064.4864.6862.15522,200
Jul 23, 202465.4266.4265.2765.6063.04294,400
Jul 22, 202466.1166.1164.4365.7663.19264,000
Jul 19, 202465.3766.4264.4266.3163.72394,400
Jul 18, 202465.7667.1064.6765.2462.69452,600
Jul 17, 202469.0370.7565.7766.1163.53722,800
Jul 16, 202466.6569.7466.6369.2866.57654,500
Jul 15, 202465.3166.6065.0065.8063.23469,300
Jul 12, 202464.7666.8464.5464.9862.44856,600
Jul 11, 202459.8364.2159.6964.1861.671,050,200
Jul 10, 202458.5759.3857.7558.8356.53575,900
Jul 9, 202457.2658.4456.9558.4056.12447,500
Jul 8, 202456.2857.2856.2857.1454.91453,900
Jul 5, 202455.3956.4154.8756.0753.88385,400
Jul 3, 202455.2155.7154.5055.3953.23325,600
Jul 2, 202455.2055.2754.0854.7852.64420,300
Jul 1, 202455.7057.2754.9555.2453.08581,100
Jun 28, 202454.5056.9454.2556.4454.231,768,600
Jun 27, 202452.6254.1752.3154.1252.00463,100
Jun 26, 202452.2252.8851.9952.4850.43550,400
Jun 25, 202452.4552.4551.3452.3050.26483,200
Jun 24, 202451.9352.5051.6152.4150.36335,100
Jun 21, 202452.1852.3751.4451.7149.691,139,900
Jun 20, 202453.3154.2351.6052.3650.31509,700
Jun 18, 202452.2853.7652.2853.4551.36562,500
Jun 17, 202452.1852.6851.6252.4650.41723,200
Jun 14, 202451.4552.4151.2352.1850.14558,400
Jun 13, 202454.2254.2251.7351.7849.76509,400
Jun 12, 202453.2855.5153.2854.4452.31740,300
Jun 11, 202451.5053.2750.8052.1550.11811,100
Jun 10, 202454.7554.8151.6951.7949.77795,000
Jun 7, 202456.1056.2354.9755.1152.96510,000
Jun 6, 202456.0057.2455.2856.7154.49588,100
Jun 5, 202456.7357.0155.8055.9853.79688,900
Jun 4, 202457.0057.7254.3456.7954.57570,800
Jun 3, 202459.7359.7357.0857.1754.94602,500
May 31, 202460.0560.0758.9059.2256.91396,900
May 30, 202459.5060.8259.4759.7757.43397,100
May 29, 202458.9759.3558.5059.2856.96361,300
May 28, 202459.1459.6458.5259.3657.04345,300
May 24, 202458.6059.2858.4359.1456.83284,600
May 23, 202458.6758.7557.6458.4956.20409,300
May 22, 2024 0.975 Dividend
May 22, 202458.5059.4758.3658.8556.55316,300
May 21, 202459.4859.9858.6359.8156.54399,600
May 20, 202459.4360.2559.0059.4456.19405,900
May 17, 202458.1459.6557.8459.1555.91508,300
May 16, 202458.4358.4757.1157.8854.71439,800
May 15, 202458.5959.1657.3858.6955.48595,000
May 14, 202459.6860.0157.9758.5155.31810,900
May 13, 202459.8060.3658.9859.1155.87623,200
May 10, 202461.4261.4258.7359.5956.33935,300
May 9, 202463.2264.3658.4561.7058.32884,100
May 8, 202463.0963.7462.7563.4059.93451,700
May 7, 202463.6864.1863.0163.0759.62341,900
May 6, 202463.4964.6263.3463.6560.17330,600
May 3, 202464.3464.5762.9363.0759.62407,800
May 2, 202465.4865.6063.1763.5160.03491,800
May 1, 202464.5165.2163.7764.9061.35336,100
Apr 30, 202465.5965.8663.5564.1860.67323,800
Apr 29, 202465.8966.4665.4965.9962.38354,100
Apr 26, 202465.1565.9565.1065.7962.19283,900
Apr 25, 202464.4365.1464.4364.9361.38386,700

Related Tickers

LUMN Lumen Technologies, Inc.
3.3400
+1.83%
 
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
15.88
+1.60%
 
SHEN Shenandoah Telecommunications Company
12.96
+0.93%
 
SNRE Sunrise Communications AG
52.81
-0.13%
 
TIMB TIM S.A.
16.33
+2.58%
 
TIGO Millicom International Cellular S.A.
33.12
+1.91%
 
GOGO Gogo Inc.
7.41
+6.31%
 
CABO Cable One, Inc.
258.24
+0.15%
 
KT KT Corporation
18.71
+0.38%
 
SNRBY
4.3000
+2.38%