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

Historical Prices For Cogent Communications Holdings, Inc. - Common Stock (CCOI)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	47.41	47.43	45.41	45.71	907,615	45.71
5/29/2025	46.85	47.52	46.17	47.50	859,369	47.50
5/28/2025	49.09	49.27	46.65	46.76	842,354	46.76
5/27/2025	47.69	49.22	47.20	49.19	1,325,729	49.19
5/23/2025	45.37	47.39	45.11	46.89	887,574	46.89
5/22/2025	44.83	46.82	43.65	45.90	1,899,021	45.90
5/21/2025	49.50	49.50	45.76	46.05	1,303,000	45.04
5/20/2025	49.64	50.27	49.06	49.84	627,299	48.75
5/19/2025	49.95	50.37	48.96	49.89	557,305	48.80
5/16/2025	50.19	51.53	49.98	50.59	810,140	49.48
5/15/2025	50.47	50.83	50.02	50.41	533,396	49.30
5/14/2025	51.27	51.90	49.98	50.87	838,421	49.75
5/13/2025	50.41	51.34	49.39	51.27	833,046	50.15
5/12/2025	50.01	51.02	49.29	50.54	709,005	49.43
5/09/2025	48.81	50.90	47.32	48.93	1,248,464	47.86
5/08/2025	50.16	50.55	45.00	49.30	2,108,810	48.22
5/07/2025	55.02	55.24	52.89	53.21	766,803	52.04
5/06/2025	55.53	55.89	54.45	55.02	459,749	53.81
5/05/2025	56.50	56.88	55.00	56.05	580,757	54.82
5/02/2025	55.24	56.52	54.53	56.46	582,863	55.22
5/01/2025	54.89	55.34	54.10	54.71	528,870	53.51
4/30/2025	54.57	55.31	53.68	54.35	603,600	53.16
4/29/2025	53.36	55.08	53.25	54.68	382,938	53.48
4/28/2025	53.51	54.25	53.12	53.62	294,832	52.44
4/25/2025	53.00	53.58	51.53	53.53	411,448	52.36
4/24/2025	52.00	53.91	51.96	53.50	312,819	52.33
4/23/2025	52.14	52.83	51.87	52.06	513,456	50.92
4/22/2025	51.73	51.99	50.08	51.15	507,835	50.03
4/21/2025	52.97	53.16	50.87	51.50	455,675	50.37
4/17/2025	52.41	53.81	52.41	53.10	440,284	51.94
4/16/2025	53.12	53.99	51.69	52.23	391,521	51.08
4/15/2025	53.12	53.73	52.80	53.44	423,340	52.27
4/14/2025	52.98	54.12	52.01	53.08	869,001	51.92
4/11/2025	50.60	52.00	50.15	51.73	744,183	50.60
4/10/2025	52.79	53.06	48.13	50.64	1,011,354	49.53
4/09/2025	50.48	54.80	47.54	53.83	2,196,858	52.65
4/08/2025	54.11	54.60	49.85	50.66	1,111,621	49.55
4/07/2025	53.95	56.38	52.71	53.30	1,455,405	52.13
4/04/2025	58.48	59.01	55.49	56.92	818,965	55.67
4/03/2025	59.80	60.75	58.72	60.08	528,634	58.76
4/02/2025	61.06	62.25	60.35	61.65	404,332	60.30
4/01/2025	61.21	62.06	60.06	61.66	399,836	60.31
3/31/2025	60.80	61.85	60.11	61.31	622,444	59.97
3/28/2025	61.75	62.09	60.39	61.57	403,279	60.22
3/27/2025	62.79	63.22	61.23	61.50	769,953	60.15
3/26/2025	63.94	64.88	62.75	63.07	572,540	61.69
3/25/2025	68.05	68.10	63.86	63.89	720,619	62.49
3/24/2025	68.97	69.63	68.13	68.15	335,751	66.66
3/21/2025	68.49	69.21	67.51	68.31	835,980	66.81
3/20/2025	69.85	70.50	68.91	68.97	253,941	67.46
3/19/2025	70.05	71.55	69.70	70.51	278,771	68.96
3/18/2025	71.09	71.48	70.12	70.35	249,020	68.81
3/17/2025	68.43	71.48	68.03	70.91	413,284	69.35
3/14/2025	68.37	68.78	67.66	68.52	310,283	67.02
3/13/2025	69.16	69.21	67.54	67.61	281,042	66.13
3/12/2025	69.93	70.50	68.75	69.94	422,208	67.42
3/11/2025	69.79	71.24	69.46	69.93	328,007	67.41
3/10/2025	71.26	71.81	69.00	69.63	453,115	67.12
3/07/2025	71.00	72.68	70.19	71.59	395,612	69.01
3/06/2025	69.39	71.06	68.83	70.90	442,070	68.35
3/05/2025	71.41	72.42	70.01	70.19	511,069	67.66
3/04/2025	70.76	72.80	70.51	71.26	584,243	68.70
3/03/2025	72.90	75.46	70.74	71.32	710,099	68.75