Cogent Communications Group Inc (CCOI) Historical Stock Data

57.93 ↑0.35 (0.62%)
As of December 7, 2022, 9:32am EST.

Historical Data

In the past 30 trading days, CCOI is up 0.30% a day on average. There have been 16 days where Cogent Communications Group Inc closed green and 14 days where CCOI closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0657.9257.57↓$0.35 (-0.60%)56.6458.29296.91K
2022-12-0557.5157.87↑$0.36 (0.63%)56.7857.89365.91K
2022-12-0257.1257.51↑$0.39 (0.68%)56.1057.83283.84K
2022-12-0158.2257.64↓$0.58 (-1.00%)57.3959.57226.26K
2022-11-3056.2758.05↑$1.78 (3.16%)55.8658.10338.49K
2022-11-2957.5656.57↓$0.99 (-1.72%)56.4657.97196.08K
2022-11-2858.4757.84↓$0.63 (-1.08%)57.4958.67182.73K
2022-11-2558.0058.66↑$0.66 (1.14%)58.0058.8594.09K
2022-11-2358.5057.77↓$0.73 (-1.25%)57.2358.79123.26K
2022-11-2257.8558.35↑$0.50 (0.86%)57.4758.63188.49K
2022-11-2158.4857.87↓$0.61 (-1.04%)57.4558.97210.38K
2022-11-1857.8758.25↑$0.38 (0.66%)57.3158.46468.63K
2022-11-1756.2557.17↑$0.92 (1.64%)55.7157.20266.24K
2022-11-1657.2757.91↑$0.64 (1.12%)56.8058.04247.64K
2022-11-1557.4457.23↓$0.21 (-0.37%)56.7658.66344.87K
2022-11-1456.8856.84↓$0.04 (-0.07%)56.3057.33230.11K
2022-11-1157.6756.82↓$0.85 (-1.47%)56.3257.80210.61K
2022-11-1055.9757.42↑$1.45 (2.59%)55.6057.65329.43K
2022-11-0954.1954.88↑$0.69 (1.27%)53.9855.37204.41K
2022-11-0853.6354.29↑$0.66 (1.23%)53.3554.30338.03K
2022-11-0753.6053.52↓$0.08 (-0.15%)53.2054.13279.36K
2022-11-0454.0353.88↓$0.15 (-0.28%)53.0254.51462.80K
2022-11-0352.0853.87↑$1.79 (3.44%)52.0056.01388.02K
2022-11-0253.4952.73↓$0.76 (-1.42%)52.6854.46330.91K
2022-11-0153.1853.56↑$0.38 (0.71%)52.7753.75275.94K
2022-10-3153.5552.51↓$1.04 (-1.94%)52.0053.58622.31K
2022-10-2852.4753.45↑$0.98 (1.87%)52.0853.50411.22K
2022-10-2751.9252.11↑$0.19 (0.37%)51.2252.82305.58K
2022-10-2651.2751.33↑$0.06 (0.12%)50.8351.88348.95K
2022-10-2550.8650.82↓$0.04 (-0.08%)50.6951.64250.90K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$CCOI breaking out of this wedge sooner than later

0 Like Report
im_drank

$CCOI If options never existed
what do you think this stock would be trading at?

0 Like Report