Cogent Communications Group Inc (CCOI) Historical Stock Data
22.56 ↑0.31 (1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCOI is up 0.80% a day on average. There have been 18 days where Cogent Communications Group Inc closed green and 12 days where CCOI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 22.28 | 22.56 | ↑$0.28 (1.26%) | 21.76 | 22.61 | 642.94K |
| 2025-12-24 | 21.91 | 22.25 | ↑$0.34 (1.55%) | 21.81 | 22.72 | 472.58K |
| 2025-12-23 | 22.18 | 21.90 | ↓$0.29 (-1.28%) | 20.93 | 22.33 | 1.43M |
| 2025-12-22 | 21.82 | 22.57 | ↑$0.75 (3.44%) | 21.80 | 23.14 | 1.24M |
| 2025-12-19 | 22.53 | 21.78 | ↓$0.75 (-3.33%) | 21.69 | 22.53 | 3.38M |
| 2025-12-18 | 22.64 | 22.51 | ↓$0.13 (-0.57%) | 21.94 | 23.11 | 1.41M |
| 2025-12-17 | 22.91 | 22.68 | ↓$0.23 (-1.00%) | 22.58 | 24.08 | 2.12M |
| 2025-12-16 | 22.79 | 23.05 | ↑$0.26 (1.14%) | 22.46 | 23.64 | 1.38M |
| 2025-12-15 | 23.41 | 22.84 | ↓$0.57 (-2.43%) | 22.42 | 23.71 | 1.45M |
| 2025-12-12 | 24.28 | 23.27 | ↓$1.01 (-4.16%) | 23.06 | 24.33 | 0.93M |
| 2025-12-11 | 23.99 | 24.33 | ↑$0.34 (1.42%) | 23.90 | 25.97 | 1.84M |
| 2025-12-10 | 21.77 | 23.82 | ↑$2.05 (9.42%) | 21.12 | 24.45 | 1.99M |
| 2025-12-09 | 21.20 | 21.44 | ↑$0.24 (1.13%) | 20.44 | 21.46 | 0.98M |
| 2025-12-08 | 19.79 | 21.19 | ↑$1.40 (7.07%) | 19.79 | 21.79 | 1.65M |
| 2025-12-05 | 18.64 | 19.62 | ↑$0.98 (5.26%) | 18.57 | 19.79 | 1.73M |
| 2025-12-04 | 19.50 | 18.75 | ↓$0.75 (-3.85%) | 18.74 | 19.66 | 1.04M |
| 2025-12-03 | 19.84 | 19.59 | ↓$0.25 (-1.26%) | 19.25 | 20.13 | 841.08K |
| 2025-12-02 | 19.59 | 19.99 | ↑$0.40 (2.04%) | 19.39 | 20.58 | 1.22M |
| 2025-12-01 | 18.79 | 19.47 | ↑$0.68 (3.62%) | 18.71 | 19.82 | 1.35M |
| 2025-11-28 | 19.01 | 19.08 | ↑$0.07 (0.37%) | 18.80 | 19.50 | 0.90M |
| 2025-11-26 | 17.93 | 19.00 | ↑$1.07 (5.97%) | 17.84 | 19.50 | 1.97M |
| 2025-11-25 | 17.08 | 17.89 | ↑$0.81 (4.74%) | 16.78 | 18.00 | 1.62M |
| 2025-11-24 | 17.42 | 17.16 | ↓$0.26 (-1.49%) | 16.70 | 17.42 | 1.63M |
| 2025-11-21 | 16.68 | 17.05 | ↑$0.37 (2.22%) | 16.25 | 17.21 | 2.75M |
| 2025-11-20 | 17.45 | 16.68 | ↓$0.77 (-4.41%) | 16.66 | 17.72 | 2.54M |
| 2025-11-19 | 19.65 | 16.98 | ↓$2.67 (-13.59%) | 16.87 | 19.78 | 1.72M |
| 2025-11-18 | 18.96 | 19.81 | ↑$0.85 (4.48%) | 18.72 | 20.28 | 2.52M |
| 2025-11-17 | 17.49 | 18.50 | ↑$1.01 (5.77%) | 17.32 | 18.98 | 2.38M |
| 2025-11-14 | 16.14 | 17.55 | ↑$1.41 (8.74%) | 15.96 | 18.12 | 2.81M |
| 2025-11-13 | 18.17 | 16.68 | ↓$1.49 (-8.20%) | 16.37 | 18.37 | 3.20M |
Create an account or log in to view more rows.
$CCOI yeeeeeee haw
$CCOI what a horse shit show!
$CCOI Reinvest your dividends
$CCOI Let’s get it
$CCOI looking good today??
$CCOI the time is near
$CCOI is the dump over
$CCOI who else excited??
$CCOI wtf is going on?
$CCOI the bulls in here