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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	53.69	54.13	52.91	53.51	540,729	+0.35(+0.66%)
Apr 30, 2025	53.37	54.10	52.50	53.16	617,135	-0.32(-0.60%)
Apr 29, 2025	52.19	53.87	52.08	53.48	391,525	+1.04(+1.98%)
Apr 28, 2025	52.34	53.06	51.95	52.44	301,443	+0.09(+0.17%)
Apr 25, 2025	51.84	52.40	50.40	52.36	420,674	+0.03(+0.06%)
Apr 24, 2025	50.86	52.73	50.82	52.33	319,833	+1.41(+2.77%)
Apr 23, 2025	51.00	51.67	50.73	50.92	524,970	+0.89(+1.78%)
Apr 22, 2025	50.60	50.85	48.98	50.03	519,222	-0.34(-0.68%)
Apr 21, 2025	51.81	51.99	49.75	50.37	465,893	-1.56(-3.01%)
Apr 17, 2025	51.26	52.63	51.26	51.94	450,157	+0.85(+1.67%)
Apr 16, 2025	51.95	52.81	50.56	51.08	400,300	-1.18(-2.26%)
Apr 15, 2025	51.95	52.55	51.64	52.27	432,833	+0.35(+0.68%)
Apr 14, 2025	51.82	52.93	50.86	51.92	888,487	+1.32(+2.61%)
Apr 11, 2025	49.49	50.86	49.05	50.60	760,870	+1.07(+2.15%)
Apr 10, 2025	51.63	51.90	47.07	49.53	1,034,033	-3.12(-5.93%)
Apr 09, 2025	49.37	53.59	46.50	52.65	2,246,121	+3.10(+6.26%)
Apr 08, 2025	52.92	53.41	48.76	49.55	1,136,548	-2.58(-4.95%)
Apr 07, 2025	52.77	55.14	51.55	52.13	1,488,041	-3.54(-6.36%)
Apr 04, 2025	57.20	57.72	54.27	55.67	837,329	-3.09(-5.26%)
Apr 03, 2025	58.49	59.42	57.43	58.76	540,488	-1.54(-2.55%)
Apr 02, 2025	59.72	60.88	59.03	60.30	413,398	-0.01(-0.02%)