Cogent Communications (CCOI) went public on February 5, 2002, when it opened at a split-adjusted price of $60.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2025 | $48.17 | $54.37 | $47.78 | $52.91 | 5,406,572 |
June 2025 | $45.50 | $49.80 | $44.78 | $48.21 | 16,120,897 |
May 2025 | $53.69 | $55.64 | $43.65 | $45.71 | 19,210,363 |
April 2025 | $59.87 | $60.88 | $46.50 | $53.16 | 14,278,080 |
March 2025 | $70.28 | $72.74 | $58.79 | $59.97 | 9,893,388 |
February 2025 | $71.38 | $81.03 | $67.82 | $70.44 | 6,557,609 |
January 2025 | $74.61 | $76.65 | $68.25 | $72.63 | 7,098,171 |
December 2024 | $78.64 | $80.69 | $70.62 | $74.30 | 9,408,149 |
November 2024 | $76.89 | $82.64 | $72.73 | $79.23 | 8,427,582 |
October 2024 | $72.21 | $81.18 | $70.54 | $76.46 | 7,501,778 |
September 2024 | $66.31 | $73.62 | $65.49 | $72.32 | 8,293,626 |
August 2024 | $65.89 | $71.82 | $57.72 | $66.66 | 9,342,627 |
July 2024 | $52.35 | $67.14 | $50.83 | $66.34 | 10,763,683 |
June 2024 | $56.14 | $56.14 | $47.74 | $53.04 | 12,910,579 |
May 2024 | $59.64 | $60.65 | $52.80 | $55.66 | 10,472,925 |
April 2024 | $60.93 | $61.44 | $56.99 | $59.34 | 9,075,455 |
March 2024 | $72.99 | $72.99 | $56.93 | $60.40 | 12,952,914 |
February 2024 | $70.30 | $78.37 | $66.19 | $73.73 | 6,298,563 |
January 2024 | $68.83 | $72.45 | $65.90 | $70.35 | 5,389,381 |
December 2023 | $58.17 | $69.88 | $57.72 | $69.31 | 6,516,269 |
November 2023 | $58.35 | $63.24 | $55.15 | $58.19 | 7,169,196 |
October 2023 | $55.35 | $59.48 | $52.54 | $58.36 | 7,132,661 |
September 2023 | $63.51 | $64.40 | $55.32 | $55.60 | 8,367,845 |
August 2023 | $54.25 | $63.70 | $50.80 | $63.39 | 10,379,792 |
July 2023 | $59.61 | $59.70 | $52.94 | $54.25 | 6,773,645 |
