Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2025 30.78 34.12 30.66 32.36 4.89 Million
08 Aug, 2025 34.2 34.47 29.62 30.62 5.25 Million
07 Aug, 2025 40.34 41.04 33.79 35.34 4.73 Million
06 Aug, 2025 45.57 45.75 43.76 43.88 1.23 Million
05 Aug, 2025 45.5 45.82 44.81 45.7 583.83 Thousand
04 Aug, 2025 45.25 45.5 44.89 45.28 521.74 Thousand
01 Aug, 2025 45.31 45.56 44.25 45.14 740.26 Thousand
31 Jul, 2025 46.6 46.67 45.48 45.59 900.49 Thousand
30 Jul, 2025 47.01 47.33 46.0 46.97 722.17 Thousand
29 Jul, 2025 47.49 47.93 46.82 46.85 521.88 Thousand