Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cogent Communic (CCOI.US) Share Price

Price $19.03 on 03-04-2026 at 22:47:27
Change $0.70 3.68%
Buy $20.50
Sell $17.82
Last Trade: -
Day's Volume: 26,018
Last Close: $19.00
Open: $17.99
ISIN: US19239V3024
Day's Range $17.87 - $19.03
52wk Range: $15.98 - $56.79
Market Capitalisation: $951.18m
VWAP: $18.56431
Shares in Issue: 50.06m

Cogent Communic (CCOI.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Cogent Communic trades

Cogent Communic (CCOI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 17.99 19.03 17.87 19.00 26,018
2nd Apr 2026 (Thu) 17.99 19.03 17.87 19.00 26,018
1st Apr 2026 (Wed) 19.11 19.19 18.19 18.31 12,213
31st Mar 2026 (Tue) 17.95 18.89 17.39 18.84 32,776
30th Mar 2026 (Mon) 17.87 17.99 17.28 17.46 19,155
27th Mar 2026 (Fri) 17.59 17.82 17.23 17.62 17,930
26th Mar 2026 (Thu) 18.155 18.59 17.58 17.92 22,533
25th Mar 2026 (Wed) 18.46 18.59 18.13 18.34 29,723
24th Mar 2026 (Tue) 18.67 19.22 18.05 18.27 13,845
23rd Mar 2026 (Mon) 18.39 19.44 18.14 18.85 15,362
20th Mar 2026 (Fri) 19.74 19.74 18.02 18.05 20,370
19th Mar 2026 (Thu) 18.89 20.045 18.79 20.02 10,660
18th Mar 2026 (Wed) 20.02 20.17 19.32 19.33 13,369
17th Mar 2026 (Tue) 19.59 21.16 19.59 20.33 44,238
16th Mar 2026 (Mon) 18.73 19.76 18.70 19.33 20,869
13th Mar 2026 (Fri) 19.915 20.20 18.63 18.80 18,901
12th Mar 2026 (Thu) 21.04 21.04 19.50 19.63 19,826
11th Mar 2026 (Wed) 22.30 22.30 21.18 21.34 11,554
10th Mar 2026 (Tue) 21.76 22.19 21.46 22.01 13,310
9th Mar 2026 (Mon) 22.46 22.98 21.67 22.50 7,978
6th Mar 2026 (Fri) 22.14 23.44 22.12 23.07 12,877
5th Mar 2026 (Thu) 22.35 23.47 22.30 22.77 29,989
See more Cogent Communic price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered