The highest closing price for Cogent Communications (CCOI) last month was $83.29, on December 2. It was down 5.5% for the month. The latest price is $73.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $76.56 | $77.93 | $75.96 | $77.07 | 554,167 |
December 30 2024 | $75.50 | $76.41 | $74.43 | $75.92 | 370,422 |
December 27 2024 | $75.89 | $76.49 | $75.06 | $75.77 | 312,612 |
December 26 2024 | $76.08 | $76.41 | $74.87 | $76.13 | 249,256 |
December 24 2024 | $75.25 | $76.25 | $74.95 | $76.09 | 181,611 |
December 23 2024 | $76.94 | $77.21 | $74.57 | $74.99 | 474,851 |
December 20 2024 | $74.04 | $77.57 | $74.04 | $77.34 | 1,402,172 |
December 19 2024 | $74.71 | $76.78 | $74.09 | $74.92 | 393,907 |
December 18 2024 | $74.66 | $76.58 | $73.26 | $74.36 | 446,777 |
December 17 2024 | $75.57 | $75.88 | $73.96 | $74.18 | 453,454 |
December 16 2024 | $76.17 | $77.26 | $75.08 | $76.17 | 538,338 |
December 13 2024 | $75.15 | $77.38 | $74.11 | $77.29 | 241,823 |
December 12 2024 | $76.15 | $76.60 | $75.08 | $75.43 | 261,308 |
December 11 2024 | $77.56 | $77.65 | $75.65 | $76.34 | 399,657 |
December 10 2024 | $76.72 | $77.55 | $75.52 | $76.71 | 381,040 |
December 09 2024 | $78.54 | $78.72 | $76.39 | $76.57 | 396,425 |
December 06 2024 | $79.25 | $79.57 | $77.41 | $78.15 | 378,659 |
December 05 2024 | $79.53 | $79.64 | $77.73 | $78.72 | 304,559 |
December 04 2024 | $80.12 | $81.22 | $79.16 | $79.90 | 479,546 |
December 03 2024 | $83.70 | $83.70 | $79.77 | $80.61 | 829,919 |
December 02 2024 | $81.58 | $83.59 | $80.70 | $83.29 | 357,646 |
Daily pricing data for Cogent Communications dates back to 2/5/2002, and may be incomplete.
