Cogent Communications Group Inc (CCOI)

USD 45.59

(-2.17%)

Historical Prices

Date Open High Low Close Volume
02 Jul, 2025 50.27 50.8 49.79 50.59 371.4 Thousand
01 Jul, 2025 48.17 51.28 47.78 50.23 703.5 Thousand
30 Jun, 2025 48.21 48.27 47.79 48.21 488.5 Thousand
27 Jun, 2025 48.63 49.45 47.8 48.2 849.8 Thousand
26 Jun, 2025 48.43 48.85 47.7 48.16 597.42 Thousand
25 Jun, 2025 48.88 49.16 47.96 48.15 422.29 Thousand
24 Jun, 2025 49.73 49.8 48.93 49.08 688.5 Thousand
23 Jun, 2025 47.18 49.29 46.57 49.28 674.37 Thousand
20 Jun, 2025 47.19 48.91 47.02 47.45 2.07 Million
18 Jun, 2025 47.37 47.92 46.18 46.73 1.03 Million