CCOI - Cogent Communications Holdings Inc
22.5
-0.570 -2.533%
Share volume: 1,001,942
Last Updated: 03-09-2026
Communication/Misc. Communication Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$23.07
-0.57
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $22.77 | $22.77 | $22.98 | $22.98 | $21.58 | $21.58 | $22.50 | $22.50 | 1,001,942 | $1,001,942.00 |
| 03-06-2026 | $22.43 | $22.43 | $23.50 | $23.50 | $21.91 | $21.91 | $23.07 | $23.07 | 932,408 | $932,408.00 |
| 03-05-2026 | $22.63 | $22.61 | $23.50 | $23.48 | $22.18 | $22.16 | $22.77 | $22.75 | 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 |