The closing price for Cogent Communications (CCOI) last year was $75.96, on December 31. It was up 7.9% for the year. The latest price is $53.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $75.46 | $76.81 | $74.86 | $75.96 | 554,167 |
December 30 2024 | $74.42 | $75.31 | $73.36 | $74.83 | 370,422 |
December 27 2024 | $74.80 | $75.39 | $73.98 | $74.68 | 312,612 |
December 26 2024 | $74.99 | $75.31 | $73.79 | $75.04 | 249,256 |
December 24 2024 | $74.17 | $75.15 | $73.87 | $75.00 | 181,611 |
December 23 2024 | $75.83 | $76.10 | $73.50 | $73.91 | 474,851 |
December 20 2024 | $72.98 | $76.46 | $72.98 | $76.23 | 1,402,172 |
December 19 2024 | $73.64 | $75.68 | $73.02 | $73.84 | 393,907 |
December 18 2024 | $73.59 | $75.47 | $72.21 | $73.29 | 446,777 |
December 17 2024 | $74.48 | $74.79 | $72.90 | $73.11 | 453,454 |
December 16 2024 | $75.08 | $76.15 | $74.00 | $75.08 | 538,338 |
December 13 2024 | $74.07 | $76.27 | $73.05 | $76.18 | 241,823 |
December 12 2024 | $75.06 | $75.49 | $74.00 | $74.35 | 261,308 |
December 11 2024 | $76.45 | $76.53 | $74.56 | $75.24 | 399,657 |
December 10 2024 | $75.62 | $76.44 | $74.43 | $75.61 | 381,040 |
December 09 2024 | $77.41 | $77.59 | $75.29 | $75.47 | 396,425 |
December 06 2024 | $78.11 | $78.43 | $76.30 | $77.03 | 378,659 |
December 05 2024 | $78.39 | $78.50 | $76.61 | $77.59 | 304,559 |
December 04 2024 | $78.97 | $80.05 | $78.02 | $78.75 | 479,546 |
December 03 2024 | $82.50 | $82.50 | $78.62 | $79.45 | 829,919 |
December 02 2024 | $80.41 | $82.38 | $79.54 | $82.09 | 357,646 |
November 29 2024 | $81.36 | $81.59 | $80.26 | $81.01 | 163,688 |
November 27 2024 | $81.70 | $82.75 | $80.48 | $81.38 | 293,436 |
November 26 2024 | $82.56 | $83.38 | $80.78 | $81.31 | 390,098 |
November 25 2024 | $83.14 | $83.96 | $81.62 | $81.83 | 823,035 |
Daily pricing data for Cogent Communications dates back to 2/5/2002, and may be incomplete.
