Cogent Communications In... (CCOI)
NASDAQ: CCOI
· Real-Time Price · USD
54.66
0.31 (0.57%)
At close: May 01, 2025, 3:15 PM
Cogent Communications Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 54.57 | 54.57 | 55.32 | 55.32 | 53.68 | 53.68 | 54.35 | 54.35 | n/a | 603,394 |
| Apr 29, 2025 | 53.36 | 53.36 | 55.08 | 55.08 | 53.25 | 53.25 | 54.68 | 54.68 | 0.61% | 382,940 |
| Apr 28, 2025 | 53.51 | 53.51 | 54.25 | 54.25 | 53.12 | 53.12 | 53.62 | 53.62 | -1.94% | 294,928 |
| Apr 25, 2025 | 53.00 | 53.00 | 53.58 | 53.58 | 51.53 | 51.53 | 53.53 | 53.53 | -0.17% | 411,448 |
| Apr 24, 2025 | 52.00 | 52.00 | 53.91 | 53.91 | 51.96 | 51.96 | 53.50 | 53.50 | -0.06% | 312,919 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.