CCOI - COGENT COMMUNICATIONS HOLDINGS, INC.
23.07
0.300 1.300%
Share volume: 932,063
Last Updated: 03-06-2026
Communication/Misc. Communication Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$22.77
0.30
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $22.43 | $22.43 | $23.50 | $23.50 | $21.91 | $21.91 | $23.07 | $23.07 | 932,063 | $932,063.00 |
| 03-05-2026 | $22.63 | $22.63 | $23.50 | $23.50 | $22.18 | $22.18 | $22.77 | $22.77 | 1,424,640 | $1,424,640.00 |
| 03-04-2026 | $22.00 | $22.00 | $23.34 | $23.34 | $21.45 | $21.45 | $23.09 | $23.09 | 1,286,485 | $1,286,485.00 |
| 03-03-2026 | $21.68 | $21.68 | $21.99 | $21.99 | $20.50 | $20.50 | $21.63 | $21.63 | 1,189,960 | $1,189,960.00 |
| 03-02-2026 | $18.24 | $18.24 | $22.38 | $22.38 | $18.16 | $18.16 | $22.19 | $22.19 | 2,104,036 | $2,104,036.00 |
| 02-27-2026 | $18.60 | $18.60 | $18.78 | $18.78 | $17.99 | $17.99 | $18.76 | $18.76 | 904,006 | $904,006.00 |
| 02-26-2026 | $18.67 | $18.67 | $19.19 | $19.19 | $18.26 | $18.26 | $18.55 | $18.55 | 958,175 | $958,175.00 |
| 02-25-2026 | $18.85 | $18.85 | $18.98 | $18.98 | $18.03 | $18.03 | $18.49 | $18.49 | 994,844 | $994,844.00 |
| 02-24-2026 | $18.24 | $18.24 | $18.96 | $18.96 | $17.68 | $17.68 | $18.94 | $18.94 | 1,605,656 | $1,605,656.00 |
| 02-23-2026 | $18.18 | $18.18 | $18.81 | $18.81 | $16.41 | $16.41 | $17.87 | $17.87 | 3,466,372 | $3,466,372.00 |