CCOI
Cogent Comm Hldg (CCOI)
NASDAQ
$12.83-$0.40 (-3.02%)
Price as of Aug 04, 2026 4:36 AM EDT
  • $676.0M
    Market Cap
  • -69.87%
    1-Year Change
  • Telecom Services
    Industry
  • 1 Month
    +1.85%
    Low Price$10.97
    High Price$13.50
  • 3 Months
    -42.81%
    Low Price$10.97
    High Price$21.62
  • 1 Year
    -69.87%
    Low Price$10.97
    High Price$44.32
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
13.65
13.77
13.22
13.23
-2.00%
1,415,434
07/31/2026
13.22
13.53
12.78
13.50
+1.96%
962,601
07/30/2026
12.56
13.31
12.43
13.24
+4.33%
1,014,027
07/29/2026
12.77
12.87
11.82
12.69
-2.01%
1,407,674
07/28/2026
12.24
12.98
12.15
12.95
+5.97%
998,452
07/27/2026
11.97
12.38
11.85
12.22
+2.95%
999,740
07/24/2026
12.80
12.95
11.83
11.87
-7.98%
951,028
07/23/2026
12.61
13.06
12.38
12.90
-0.23%
981,525
07/22/2026
13.07
13.28
12.76
12.93
+1.81%
835,445
07/21/2026
12.57
13.11
12.46
12.70
+2.42%
1,099,694
07/20/2026
11.03
12.53
10.96
12.40
+13.04%
1,525,901
07/17/2026
11.42
11.57
10.93
10.97
-6.32%
1,549,146
07/16/2026
12.50
12.94
11.66
11.71
-6.47%
926,949
07/15/2026
12.34
13.13
12.25
12.52
+2.20%
796,567
07/14/2026
12.99
13.28
11.90
12.25
-5.26%
1,127,700
07/13/2026
12.75
13.45
12.75
12.93
+2.54%
1,173,167
07/10/2026
12.79
13.06
12.55
12.61
-0.24%
795,177
07/09/2026
12.34
12.67
12.15
12.64
+2.27%
931,344
07/08/2026
11.48
12.69
11.43
12.36
+6.05%
1,275,989
07/07/2026
12.15
12.45
11.65
11.66
-4.35%
1,342,981
07/06/2026
13.20
13.48
12.12
12.19
-6.20%
1,424,850
07/02/2026
14.49
14.68
12.52
12.99
-9.03%
2,189,001
07/01/2026
13.93
14.60
13.91
14.28
+2.88%
1,445,974
06/30/2026
14.01
14.46
13.23
13.88
+5.63%
2,193,683
06/29/2026
13.69
13.84
12.33
13.14
-2.01%
1,978,875
06/26/2026
13.02
13.50
12.84
13.41
+1.90%
2,535,758
06/25/2026
13.48
13.66
13.02
13.16
-2.66%
1,906,366
06/24/2026
14.37
14.44
13.33
13.52
-4.52%
1,455,545
06/23/2026
14.52
15.28
14.00
14.16
-3.41%
1,126,121
06/22/2026
14.04
15.88
13.69
14.66
+3.31%
1,911,315
06/18/2026
15.07
15.24
14.13
14.19
-2.87%
1,918,020
06/17/2026
15.90
16.07
14.57
14.61
-8.97%
1,120,739
06/16/2026
16.46
16.97
16.00
16.05
-2.43%
927,904
06/15/2026
16.04
17.65
16.00
16.45
+3.72%
1,238,758
06/12/2026
15.09
15.91
14.61
15.86
+6.16%
1,119,343
06/11/2026
14.46
15.09
14.41
14.94
+3.32%
966,838
06/10/2026
15.75
16.05
14.43
14.46
-8.54%
1,076,323
06/09/2026
16.86
17.34
15.79
15.81
-5.78%
624,960
06/08/2026
17.08
17.95
16.74
16.78
-0.30%
994,599
06/05/2026
17.44
17.74
16.30
16.83
-2.66%
763,597
06/04/2026
16.61
17.43
16.61
17.29
+5.49%
581,729
06/03/2026
17.43
17.49
16.28
16.39
-5.80%
1,090,025
06/02/2026
17.55
17.60
17.08
17.40
-1.64%
768,509
06/01/2026
17.26
18.06
17.00
17.69
-0.39%
1,100,455
05/29/2026
19.02
19.26
17.18
17.76
-10.39%
2,002,207
05/28/2026
21.53
21.70
19.80
19.82
-8.33%
1,419,220
05/27/2026
19.96
21.72
19.49
21.62
+8.32%
1,135,400
05/26/2026
20.15
20.70
18.94
19.96
+9.91%
2,447,828
05/22/2026
18.41
18.69
17.68
18.16
-1.14%
595,387
05/21/2026
17.50
18.58
17.30
18.37
+3.38%
909,465
05/20/2026
17.59
18.26
16.76
17.77
+0.51%
972,803
05/19/2026
17.01
17.94
16.70
17.68
+2.67%
1,033,637
05/18/2026
16.86
17.90
16.71
17.22
+4.62%
1,221,639
05/18/2026
$0.02 Dividend
05/15/2026
15.93
16.48
15.50
16.46
+2.30%
1,006,517
05/14/2026
15.95
16.79
15.70
16.09
+2.16%
812,712
05/13/2026
15.94
16.46
15.50
15.75
-2.11%
916,363
05/12/2026
16.41
16.51
15.94
16.09
-1.77%
894,406
05/11/2026
16.68
17.23
16.25
16.38
-1.50%
1,072,657
05/08/2026
16.37
17.45
16.06
16.63
+2.02%
1,184,473
05/07/2026
16.50
17.15
16.10
16.30
-1.66%
1,370,618
05/06/2026
18.28
18.59
16.18
16.57
-8.11%
1,941,221
05/05/2026
16.59
18.63
16.08
18.04
+10.32%
4,009,363
05/04/2026
16.46
17.87
14.80
16.35
-29.32%
7,556,376
05/04/2026
-$0.83 Earnings
05/01/2026
22.92
24.20
22.87
23.13
+2.25%
1,461,514
04/30/2026
23.29
23.73
21.95
22.62
-3.45%
1,739,301
04/29/2026
23.92
23.93
23.17
23.43
-3.10%
603,179
04/28/2026
24.50
24.80
23.86
24.18
-1.90%
477,666
04/27/2026
24.57
25.18
24.21
24.65
+0.86%
633,855
04/24/2026
23.90
24.69
23.44
24.44
+2.09%
537,442
04/23/2026
23.29
24.18
22.94
23.94
+2.70%
799,552
04/22/2026
23.67
24.01
22.70
23.31
-0.68%
757,028
04/21/2026
24.40
24.46
23.36
23.47
-3.65%
840,993
04/20/2026
23.44
24.73
23.18
24.36
+3.22%
1,182,996
04/17/2026
23.53
23.82
23.03
23.60
+1.63%
805,799
04/16/2026
23.50
23.97
22.36
23.22
-1.19%
910,155
04/15/2026
22.75
24.28
22.45
23.50
+4.39%
922,144
04/14/2026
21.60
23.03
20.92
22.51
+5.43%
1,085,583
04/13/2026
20.25
21.93
19.77
21.35
+5.27%
1,038,592
04/10/2026
20.70
21.12
20.17
20.29
-0.64%
632,811
04/09/2026
19.62
20.49
19.47
20.42
+3.65%
851,530
04/08/2026
21.02
21.32
19.47
19.70
-2.18%
937,683
04/07/2026
19.18
20.40
18.80
20.14
+4.89%
956,189
04/06/2026
19.00
19.44
18.84
19.20
+1.16%
716,007
04/02/2026
18.02
19.01
17.77
18.98
+3.77%
775,106
04/01/2026
19.03
19.26
18.16
18.29
-2.81%
781,498
03/31/2026
17.77
18.87
17.32
18.82
+7.90%
1,656,159
03/30/2026
17.72
18.10
17.25
17.44
-0.91%
804,097
03/27/2026
17.70
17.89
17.20
17.60
-1.67%
905,134
03/26/2026
18.05
18.57
17.56
17.90
-2.29%
922,519
03/25/2026
18.43
18.76
18.08
18.32
+0.38%
764,292
03/24/2026
18.61
19.25
18.02
18.25
-3.08%
735,501
03/23/2026
18.41
19.42
18.08
18.83
+4.43%
1,489,962
03/20/2026
20.01
20.01
18.00
18.03
-9.84%
4,006,834
03/19/2026
18.98
20.04
18.68
20.00
+3.57%
851,053
03/18/2026
20.20
20.21
19.26
19.31
-4.92%
807,923
03/17/2026
19.52
21.20
19.32
20.31
+5.17%
949,053
03/16/2026
18.80
19.76
18.49
19.31
+2.82%
872,061
03/13/2026
19.76
20.23
18.60
18.78
-4.23%
1,046,831