Cogent Communications Group Inc (CCOI) Historical Stock Data
63.13 ↑1.18 (1.90%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CCOI is down -0.40% a day on average. There have been 14 days where Cogent Communications Group Inc closed green and 16 days where CCOI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 61.96 | 63.13 | ↑$1.17 (1.89%) | 61.80 | 63.33 | 411.92K |
| 2024-04-17 | 62.95 | 61.95 | ↓$1.00 (-1.59%) | 61.64 | 63.13 | 416.09K |
| 2024-04-16 | 62.88 | 62.95 | ↑$0.07 (0.11%) | 61.65 | 63.28 | 402.43K |
| 2024-04-15 | 63.00 | 63.03 | ↑$0.03 (0.05%) | 62.59 | 63.83 | 355.25K |
| 2024-04-12 | 65.01 | 63.00 | ↓$2.01 (-3.09%) | 62.90 | 65.13 | 607.40K |
| 2024-04-11 | 64.57 | 65.29 | ↑$0.72 (1.12%) | 64.49 | 65.43 | 448.72K |
| 2024-04-10 | 64.27 | 64.57 | ↑$0.30 (0.47%) | 63.62 | 64.74 | 538.91K |
| 2024-04-09 | 64.76 | 64.86 | ↑$0.10 (0.15%) | 64.30 | 64.99 | 316.52K |
| 2024-04-08 | 63.76 | 64.34 | ↑$0.58 (0.91%) | 63.56 | 64.68 | 414.42K |
| 2024-04-05 | 63.61 | 63.33 | ↓$0.28 (-0.44%) | 63.06 | 64.21 | 531.31K |
| 2024-04-04 | 63.77 | 63.70 | ↓$0.07 (-0.11%) | 63.64 | 64.63 | 486.75K |
| 2024-04-03 | 62.94 | 63.70 | ↑$0.76 (1.21%) | 62.46 | 63.77 | 399.15K |
| 2024-04-02 | 63.91 | 62.94 | ↓$0.97 (-1.52%) | 62.46 | 64.26 | 613.12K |
| 2024-04-01 | 65.90 | 64.17 | ↓$1.73 (-2.63%) | 63.92 | 65.90 | 478.14K |
| 2024-03-28 | 65.00 | 65.33 | ↑$0.33 (0.51%) | 64.50 | 65.45 | 463.01K |
| 2024-03-27 | 63.47 | 64.81 | ↑$1.34 (2.11%) | 63.32 | 65.13 | 353.61K |
| 2024-03-26 | 63.35 | 62.89 | ↓$0.46 (-0.73%) | 62.57 | 63.67 | 277.53K |
| 2024-03-25 | 63.10 | 62.92 | ↓$0.18 (-0.29%) | 62.47 | 63.46 | 242.66K |
| 2024-03-22 | 63.03 | 62.68 | ↓$0.35 (-0.56%) | 61.95 | 63.39 | 414.32K |
| 2024-03-21 | 63.00 | 62.70 | ↓$0.30 (-0.48%) | 62.33 | 64.15 | 522.85K |
| 2024-03-20 | 61.76 | 62.84 | ↑$1.08 (1.75%) | 61.58 | 63.01 | 541.27K |
| 2024-03-19 | 63.23 | 61.94 | ↓$1.29 (-2.04%) | 61.84 | 63.30 | 606.49K |
| 2024-03-18 | 65.00 | 63.60 | ↓$1.40 (-2.15%) | 63.53 | 65.19 | 573.37K |
| 2024-03-15 | 64.16 | 64.93 | ↑$0.77 (1.20%) | 63.50 | 65.25 | 1.38M |
| 2024-03-14 | 65.83 | 64.20 | ↓$1.63 (-2.48%) | 63.84 | 65.90 | 654.04K |
| 2024-03-13 | 68.41 | 67.29 | ↓$1.12 (-1.64%) | 67.01 | 68.91 | 580.52K |
| 2024-03-12 | 68.47 | 68.53 | ↑$0.06 (0.09%) | 67.27 | 69.59 | 733.85K |
| 2024-03-11 | 67.85 | 68.31 | ↑$0.46 (0.68%) | 67.05 | 68.84 | 787.10K |
| 2024-03-08 | 68.11 | 67.83 | ↓$0.28 (-0.41%) | 66.89 | 68.68 | 746.43K |
| 2024-03-07 | 70.91 | 67.98 | ↓$2.93 (-4.13%) | 67.67 | 70.91 | 887.90K |
Create an account or log in to view more rows.
$CCOI we had no volume for days before the last big rip
$CCOI Puts or calls eod Monday
$CCOI Up! Up! Up! Up! Up! Up! Up!
$CCOI Same thing
different day
$CCOI take us to the moon
lets goooooo
$CCOI f this stock
$CCOI buying!
$CCOI added!
$CCOI Let it go...
$CCOI looks like a loading