CCOI - COGENT COMMUNICATIONS HOLDINGS, INC.
17.62
-0.300 -1.703%
Share volume: 905,134
Last Updated: 03-27-2026
Communication/Misc. Communication Services:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$17.92
-0.30
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $17.72 | $17.72 | $17.91 | $17.91 | $17.22 | $17.22 | $17.62 | $17.62 | 905,134 | $899,663.00 |
| 03-26-2026 | $18.07 | $18.07 | $18.59 | $18.59 | $17.58 | $17.58 | $17.92 | $17.92 | 922,519 | $922,519.00 |
| 03-25-2026 | $18.45 | $18.45 | $18.78 | $18.78 | $18.10 | $18.10 | $18.34 | $18.34 | 764,292 | $764,292.00 |
| 03-24-2026 | $18.63 | $18.63 | $19.27 | $19.27 | $18.04 | $18.04 | $18.27 | $18.27 | 735,501 | $735,501.00 |
| 03-23-2026 | $18.43 | $18.43 | $19.44 | $19.44 | $18.10 | $18.10 | $18.85 | $18.85 | 1,489,962 | $1,489,962.00 |
| 03-20-2026 | $20.03 | $20.03 | $20.03 | $20.03 | $18.02 | $18.02 | $18.05 | $18.05 | 4,006,717 | $4,006,717.00 |
| 03-19-2026 | $19.00 | $19.00 | $20.06 | $20.06 | $18.70 | $18.70 | $20.02 | $20.02 | 851,053 | $851,053.00 |
| 03-18-2026 | $20.22 | $20.22 | $20.24 | $20.24 | $19.28 | $19.28 | $19.33 | $19.33 | 807,923 | $807,923.00 |
| 03-17-2026 | $19.54 | $19.54 | $21.23 | $21.23 | $19.34 | $19.34 | $20.33 | $20.33 | 949,210 | $949,210.00 |
| 03-16-2026 | $18.82 | $18.82 | $19.78 | $19.78 | $18.51 | $18.51 | $19.33 | $19.33 | 872,061 | $872,061.00 |