Cogent Communications Holdings, Inc. - Common Stock (NQ:CCOI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	48.21	48.27	47.78	48.21	488,492	+0.01(+0.02%)
Jun 27, 2025	48.63	49.45	47.80	48.20	849,801	+0.04(+0.08%)
Jun 26, 2025	48.43	48.85	47.70	48.16	597,422	+0.01(+0.02%)
Jun 25, 2025	48.88	49.16	47.96	48.15	422,295	-0.93(-1.89%)
Jun 24, 2025	49.73	49.80	48.93	49.08	688,501	-0.20(-0.40%)
Jun 23, 2025	47.18	49.29	46.57	49.27	674,375	+1.82(+3.85%)
Jun 20, 2025	47.19	48.91	47.02	47.45	2,071,182	+0.72(+1.54%)
Jun 18, 2025	47.37	47.92	46.18	46.73	1,035,724	-0.42(-0.89%)
Jun 17, 2025	46.33	47.75	46.24	47.15	702,689	+0.24(+0.51%)
Jun 16, 2025	47.03	47.89	46.63	46.91	820,312	-0.07(-0.15%)
Jun 13, 2025	47.82	48.19	46.70	46.98	889,620	-1.02(-2.13%)
Jun 12, 2025	48.05	48.48	47.11	48.00	721,565	-0.19(-0.39%)
Jun 11, 2025	48.99	49.47	48.02	48.19	695,150	-0.44(-0.90%)
Jun 10, 2025	49.21	49.37	48.35	48.63	703,321	-0.33(-0.67%)
Jun 09, 2025	48.30	49.61	47.55	48.96	773,226	+1.12(+2.34%)
Jun 06, 2025	47.93	48.47	47.37	47.84	642,970	+0.43(+0.91%)
Jun 05, 2025	47.56	47.89	46.12	47.41	671,535	-0.18(-0.38%)
Jun 04, 2025	47.46	48.24	47.03	47.59	953,366	+0.11(+0.23%)
Jun 03, 2025	46.19	47.55	45.43	47.48	820,413	+1.36(+2.95%)
Jun 02, 2025	45.50	46.89	44.78	46.12	898,922	+0.41(+0.90%)
May 30, 2025	47.41	47.43	45.41	45.71	907,615	-1.79(-3.77%)
May 29, 2025	46.85	47.52	46.17	47.50	859,369	+0.74(+1.58%)
May 28, 2025	49.09	49.27	46.65	46.76	842,354	-2.43(-4.94%)
May 27, 2025	47.69	49.22	47.20	49.19	1,325,729	+2.30(+4.91%)
May 23, 2025	45.37	47.39	45.11	46.89	887,574	+0.99(+2.16%)
May 22, 2025	44.83	46.82	43.65	45.90	1,899,021	+0.86(+1.91%)
May 21, 2025	48.41	48.41	44.76	45.04	1,332,219	-3.71(-7.61%)
May 20, 2025	48.55	49.17	47.98	48.75	641,365	-0.04(-0.09%)
May 19, 2025	48.85	49.27	47.89	48.80	569,802	-0.68(-1.38%)
May 16, 2025	49.09	50.40	48.88	49.48	828,307	+0.18(+0.36%)
May 15, 2025	49.36	49.71	48.92	49.30	545,357	-0.45(-0.90%)
May 14, 2025	50.15	50.76	48.89	49.75	857,222	-0.39(-0.78%)
May 13, 2025	49.30	50.21	48.31	50.15	851,726	+0.71(+1.44%)
May 12, 2025	48.91	49.91	48.21	49.43	724,904	+1.57(+3.29%)
May 09, 2025	47.74	49.78	46.28	47.86	1,276,460	-0.36(-0.75%)
May 08, 2025	49.06	49.44	44.01	48.22	2,156,099	-3.82(-7.35%)
May 07, 2025	53.81	54.03	51.73	52.04	783,998	-1.77(-3.29%)
May 06, 2025	54.31	54.66	53.26	53.81	470,058	-1.01(-1.84%)
May 05, 2025	55.26	55.64	53.79	54.82	593,780	-0.40(-0.73%)
May 02, 2025	54.03	55.28	53.33	55.22	595,933	+1.71(+3.20%)