CCOI - COGENT COMMUNICATIONS HOLDINGS, INC.
21.34
-0.670 -3.140%
Share volume: 735,958
Last Updated: 03-11-2026
Communication/Misc. Communication Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$22.01
-0.67
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $22.24 | $22.24 | $22.50 | $22.50 | $21.12 | $21.12 | $21.34 | $21.34 | 735,958 | $735,958.00 |
| 03-10-2026 | $21.85 | $21.85 | $22.24 | $22.24 | $21.33 | $21.33 | $22.01 | $22.01 | 1,106,266 | $1,106,266.00 |
| 03-09-2026 | $22.77 | $22.77 | $22.98 | $22.98 | $21.58 | $21.58 | $22.50 | $22.50 | 1,002,229 | $1,002,229.00 |
| 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 |