Cogent Communications Holdings, Inc. (CCOI)

USD 56.46

(3.2%)

Historical Prices

Date Open High Low Close Volume
28 May, 2025 49.09 49.27 46.65 46.76 842.46 Thousand
27 May, 2025 47.69 49.22 47.2 49.19 1.32 Million
23 May, 2025 45.37 47.39 45.11 46.89 887.6 Thousand
22 May, 2025 44.84 46.82 43.65 45.9 1.89 Million
21 May, 2025 49.5 49.5 45.76 46.05 1.3 Million
20 May, 2025 49.64 50.27 49.06 49.85 627.3 Thousand
19 May, 2025 49.95 50.37 48.96 49.89 557.3 Thousand
16 May, 2025 50.19 51.53 49.98 50.59 810.14 Thousand
15 May, 2025 50.47 50.83 50.02 50.41 533.4 Thousand
14 May, 2025 51.27 51.9 49.99 50.87 838.55 Thousand