Cogent Communications (CCOI) Stock Chart & Stock Price History → [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad) Free CCOI Stock Alerts $59.22 -0.55 (-0.92%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Cogent Communications Stock Price Performance5 Day Performance-0.24%1 Month Performance-6.75%3 Month Performance-24.61%6 Month Performance-9.52%Year-To-Date Performance-22.14%1 Year Performance-6.13% Receive CCOI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Cogent Communications and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 Media[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now. CCOI Stock Chart for Sunday, June, 2, 2024 CCOI Chart by TradingView Cogent Communications Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$59.77$59.22-0.92%$60.07$58.90396,909 shs$2.90 billion05/30/2024$59.28$59.77+0.83%$60.82$59.47397,059 shs$2.93 billion05/29/2024$59.36$59.28-0.13%$59.35$58.50361,315 shs$2.91 billion05/28/2024$59.14$59.36+0.37%$59.64$58.57344,639 shs$2.91 billion05/27/2024$59.14$59.14$59.28$58.43284,500 shs$2.90 billion05/24/2024$58.49$59.14+1.11%$59.28$58.43284,553 shs$2.90 billion Get the Latest News and Ratings for CCOI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cogent Communications and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$58.85$58.49-0.61%$58.75$57.64408,952 shs$2.87 billion05/22/2024$59.81$58.85-1.61%$59.47$58.36316,225 shs$2.88 billion05/21/2024$59.44$59.81+0.62%$59.98$58.64399,579 shs$2.93 billion05/20/2024$59.15$59.44+0.49%$60.25$59.00405,934 shs$2.91 billion05/17/2024$57.88$59.15+2.19%$59.65$57.84508,290 shs$2.90 billion05/16/2024$58.69$57.88-1.38%$58.43$57.11439,772 shs$2.74 billion05/15/2024$58.51$58.69+0.31%$59.16$57.38594,994 shs$2.78 billion05/14/2024$59.11$58.51-1.02%$60.01$57.97810,914 shs$2.77 billion05/13/2024$59.59$59.11-0.81%$60.36$58.98623,221 shs$2.80 billion05/10/2024$61.70$59.59-3.42%$61.30$58.77935,300 shs$2.83 billion05/09/2024$63.40$61.70-2.68%$64.36$58.45884,097 shs$2.93 billion05/08/2024$63.07$63.40+0.52%$63.74$62.75451,672 shs$3.01 billion05/07/2024$63.65$63.07-0.91%$64.18$63.01341,895 shs$2.99 billion05/06/2024$63.07$63.65+0.92%$64.61$63.49330,581 shs$3.02 billion05/03/2024$63.51$63.07-0.69%$64.57$62.93407,753 shs$2.99 billion05/02/2024$64.90$63.51-2.14%$65.60$63.17491,783 shs$3.01 billion05/01/2024$64.18$64.90+1.12%$65.21$63.77336,106 shs$3.08 billion04/30/2024$65.99$64.18-2.74%$65.86$63.55323,812 shs$3.04 billion04/29/2024$65.79$65.99+0.30%$66.46$65.49354,095 shs$3.13 billion04/26/2024$64.93$65.79+1.32%$65.95$65.10283,862 shs$3.12 billion04/25/2024$64.96$64.93-0.05%$65.14$64.43386,717 shs$3.08 billion04/24/2024$64.32$64.96+1.00%$65.07$63.92294,615 shs$3.08 billion04/23/2024$64.51$64.32-0.29%$65.59$64.27337,419 shs$3.05 billion04/22/2024$63.29$64.51+1.93%$64.85$62.98353,522 shs$3.06 billion04/19/2024$63.13$63.29+0.25%$63.99$62.92320,992 shs$3.00 billion04/18/2024$61.95$63.13+1.90%$63.33$61.80411,917 shs$2.99 billion04/17/2024$62.95$61.95-1.59%$63.13$61.64416,090 shs$2.94 billion04/16/2024$63.03$62.95-0.13%$63.28$61.65402,423 shs$2.99 billion04/15/2024$63.00$63.03+0.05%$63.83$62.59355,243 shs$2.99 billion04/12/2024$65.29$63.00-3.51%$65.13$62.90607,401 shs$2.99 billion04/11/2024$64.57$65.29+1.12%$65.43$64.50448,717 shs$3.10 billion04/10/2024$64.86$64.57-0.45%$64.74$63.62538,911 shs$3.06 billion04/09/2024$64.34$64.86+0.81%$64.99$64.30316,515 shs$3.08 billion04/08/2024$63.33$64.34+1.59%$64.68$63.56414,421 shs$3.05 billionThe only financial event in 2024 that matters (Ad)Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here04/05/2024$63.70$63.33-0.58%$64.21$63.07531,308 shs$3.00 billion04/04/2024$63.70$63.70$64.63$63.64486,744 shs$3.02 billion04/03/2024$62.94$63.70+1.21%$63.77$62.46399,138 shs$3.02 billion04/02/2024$64.17$62.94-1.92%$64.21$62.46612,746 shs$2.98 billion04/01/2024$65.33$64.17-1.78%$65.90$63.97478,108 shs$3.04 billion03/29/2024$65.33$65.33$65.45$64.50463,555 shs$3.10 billion03/28/2024$64.81$65.33+0.80%$65.45$64.50462,487 shs$3.10 billion03/27/2024$62.89$64.81+3.05%$65.13$63.47353,606 shs$3.07 billion03/26/2024$62.92$62.89-0.05%$63.67$62.57277,522 shs$2.98 billion03/25/2024$62.68$62.92+0.38%$63.46$62.53242,661 shs$2.98 billion03/22/2024$62.70$62.68-0.03%$63.39$61.95354,842 shs$2.97 billion03/21/2024$62.84$62.70-0.22%$64.15$62.33522,846 shs$2.97 billion03/20/2024$61.94$62.84+1.45%$63.01$61.58541,270 shs$2.98 billion03/19/2024$63.60$61.94-2.61%$63.28$61.84606,488 shs$2.94 billion03/18/2024$64.93$63.60-2.05%$65.19$63.53573,368 shs$3.02 billion03/15/2024$64.20$64.93+1.14%$65.25$63.501.38 million shs$3.08 billion03/14/2024$67.29$64.20-4.59%$65.90$63.84654,042 shs$3.04 billion03/13/2024$68.53$67.29-1.81%$68.91$67.01580,287 shs$3.19 billion03/12/2024$68.31$68.53+0.32%$69.59$67.27733,825 shs$3.25 billion03/11/2024$67.83$68.31+0.71%$68.84$67.05787,096 shs$3.24 billion03/08/2024$67.98$67.83-0.22%$68.68$66.89746,419 shs$3.22 billion03/07/2024$71.69$67.98-5.18%$70.91$67.67887,872 shs$3.22 billion03/06/2024$73.00$71.69-1.79%$74.14$70.89486,046 shs$3.40 billion03/05/2024$71.21$73.00+2.51%$73.77$70.73667,886 shs$3.46 billion03/04/2024$78.55$71.21-9.34%$78.16$71.061.04 million shs$3.38 billion03/01/2024$80.91$78.55-2.92%$80.10$74.56992,627 shs$3.82 billion Related Companies: IRDM Stock Chart SATS Stock Chart CALX Stock Chart ASTS Stock Chart GSAT Stock Chart GOGO Stock Chart SLAM Stock Chart SPIR Stock Chart TSAT Stock Chart BZFD Stock Chart Receive CCOI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cogent Communications and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CCOI) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaHow Biden has already won 2024Porter & CompanyThis unknown company solves the biggest issue with AIManward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cogent Communications Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.