Quotes Cogent Communications Holdings, Inc.
Stocks
CCOI
US19239V3024
Integrated Telecommunications Services
|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 12.69 USD | -2.01% |
|
-1.86% | -41.14% |
| 06-29 | Cogent Communications Holdings Closes $225 Million Sale of 10 Data Centers | MT |
| 06-28 | Cogent Communications Holdings, Inc.(NasdaqGS:CCOI) dropped from Russell 2000 Defensive Index | CI |
Quotes 5-day view: Cogent Communications Holdings, Inc.
Delayed Quote Nasdaq
| 2026-07-22 | 2026-07-23 | 2026-07-24 | 2026-07-27 | 2026-07-28 | |
|---|---|---|---|---|---|
| Last | US$12.93 | US$12.90 | US$11.87 | US$12.22 | US$12.95 |
| Volume | 835,545 | 981,525 | 951,028 | 999,740 | 998,452 |
| Change | +1.81% | -0.23% | -7.98% | +2.95% | +5.97% |
| Opening | US$13.07 | US$12.61 | US$12.80 | US$11.97 | US$12.24 |
| High | US$13.28 | US$13.06 | US$12.95 | US$12.38 | US$12.98 |
| Low | US$12.76 | US$12.38 | US$11.83 | US$11.85 | US$12.15 |
Performance
| 1 day | -2.01% | ||
| 1 week | -1.86% | ||
| Current month | -8.57% | ||
| 1 month | -3.42% | ||
| 3 months | -45.91% | ||
| 6 months | -47.21% | ||
| Current year | -41.14% | ||
| 1 year | -72.91% | ||
| 3 years | -79.28% | ||
| 5 years | -83.37% | ||
| 10 years | -70.30% |
Volumes
marketsDaily volume
1,407,528
Estimated daily volume
1,407,528
Avg. Volume 20 sessions
1,087,865
Daily volume ratio
1.29
Avg. Volume 20 sessions USD
13,805,006.85
Record volume 1
18,578,465
Record volume 2
9,270,365
Record volume 3
8,121,558
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
618,623,507
Net sales (USD)
975,766,000
Number of employees
1,833
Sales / Employee (USD)
532,333
Free-Float
95.77 %
Free-Float capitalization (USD)
621,047,786
Average Daily Capital Traded
2.23%
Indicators
Moving average 5 days
12.57
Moving average 20 days
12.56
Moving average 50 days
14.92
Moving average 100 days
17.55
Price spread / (MMA5)
-0.91%
Price spread / (MMA20)
-1.05%
Price spread / (MMA50)
+17.53%
Price spread / (MMA100)
+38.28%
STIM
RSI 9 days
45.06
RSI 14 days
43.25
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.01% | -1.86% | -72.91% | -79.28% | 619M | |
| +1.02% | +4.21% | -3.11% | +29.38% | 233B | |
| -2.01% | +6.62% | +10.56% | +38.56% | 200B | |
| -0.33% | +3.07% | -11.80% | +38.16% | 151B | |
| +0.63% | +2.36% | -18.29% | +17.73% | 80.66B | |
| +2.49% | +5.67% | +5.88% | -0.19% | 77.82B | |
| +0.18% | -1.10% | +32.28% | +25.63% | 77.51B | |
| +1.77% | +4.06% | +13.27% | +73.96% | 57.26B | |
| -0.42% | -1.76% | +0.47% | -5.64% | 56.49B | |
| +1.31% | +7.51% | +33.38% | +67.53% | 52.01B | |
| Average | +0.35% | +2.99% | -1.03% | +20.59% | 98.7B | |
| Weighted average by Cap. | +0.39% | +4.02% | +3.62% | +31.53% |
Historical Quotes: Cogent Communications Holdings, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3c09b72f06e.6k9hJo2WBAgLTZCgmV35TzvIjqVqpPDefuOMk6bfyNw.vn0wcevFPGFvLNLvzReAHk2J7fYOxaOtLZPt_fS2goSkECVTz64ycUAmoA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:01 | 12.69 | 121,069 | 967,167 |
| 15:59:59 | 12.68 | 288 | 846,098 |
| 15:59:59 | 12.68 | 100 | 845,810 |
| 15:59:58 | 12.68 | 200 | 845,710 |
| 15:59:58 | 12.68 | 300 | 845,510 |
| 15:59:58 | 12.68 | 100 | 845,210 |
| 15:59:58 | 12.68 | 200 | 845,110 |
| 15:59:58 | 12.68 | 177 | 844,910 |
| 15:59:58 | 12.68 | 100 | 844,733 |
| 15:59:58 | 12.68 | 100 | 844,633 |
Course Extremes
| 1 week | 11.82 |  | 13.06 |
| 1 month | 10.92 | | 14.68 |
| Current year | 10.92 | | 28.7 |
| 1 year | 10.92 | | 47.32 |
| 3 years | 10.92 | | 86.76 |
| 5 years | 10.92 | | 86.76 |
| 10 years | 10.92 | | 92.96 |
Monthly variations
Annual variations
| 2026 | -39.94% | ||
| 2025 | -72.03% | ||
| 2024 | +1.33% | ||
| 2023 | +33.25% | ||
| 2022 | -22.00% | ||
| 2021 | +22.23% | ||
| 2020 | -9.03% | ||
| 2019 | +45.57% | ||
| 2018 | -0.20% | ||
| 2017 | +9.55% | ||
| 2016 | +19.20% | ||
| 2015 | -1.98% | ||
| 2014 | -12.42% | ||
| 2013 | +78.49% | ||
| 2012 | +34.04% | ||
| 2011 | +19.45% | ||
| 2010 | +43.41% | ||
| 2009 | +51.00% | ||
| 2008 | -72.46% | ||
| 2007 | +46.18% | ||
| 2006 | +195.45% | ||
| 2005 | -74.58% | ||
| 2004 | -7.69% | ||
| 2003 | +207.89% | ||
| 2002 | -92.48% |
- Stock Market
- Stocks
- CCOI Stock
- Quotes Cogent Communications Holdings, Inc.
Select your edition
All financial news and data tailored to specific country editions
