Cogent Communications Group Inc (CCOI)

USD 43.45

(-2.01%)

Historical Prices

Date Open High Low Close Volume
17 Oct, 2025 44.34 44.85 42.91 43.45 1.54 Million
16 Oct, 2025 45.22 45.69 44.49 44.85 1.11 Million
15 Oct, 2025 44.39 45.15 43.4 45.1 706.17 Thousand
14 Oct, 2025 43.25 44.43 42.54 44.01 885.9 Thousand
13 Oct, 2025 42.81 43.65 42.16 43.6 731.39 Thousand
10 Oct, 2025 44.08 44.17 41.59 42.05 782.12 Thousand
09 Oct, 2025 42.44 43.81 42.34 43.66 852.5 Thousand
08 Oct, 2025 42.77 43.95 42.54 42.58 1.13 Million
07 Oct, 2025 42.87 43.25 41.8 42.51 1.14 Million
06 Oct, 2025 41.86 43.0 41.76 42.8 1.37 Million