Quotes Cogent Communications Holdings, Inc.
Stocks
CCOI
US19239V3024
Integrated Telecommunications Services
|
Market Closed -
Nasdaq
16:00:00 2026-09-18 EDT
|
5-day change | 1st Jan Change | ||
| 9.010 USD | -2.17% |
|
-3.43% | -58.21% |
Stock exchange
Quotes 5-day view: Cogent Communications Holdings, Inc.
Delayed Quote Nasdaq
| 2026-09-14 | 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | |
|---|---|---|---|---|---|
| Last | US$9.320 | US$9.245 | US$8.670 | US$9.210 | US$9.010 |
| Volume | 1,460,596 | 1,641,924 | 2,223,680 | 2,170,627 | 8,983,487 |
| Change | -0.11% | -0.80% | -6.22% | +6.23% | -2.17% |
| Opening | US$9.120 | US$9.120 | US$9.220 | US$8.770 | US$9.190 |
| High | US$9.420 | US$9.295 | US$9.510 | US$9.240 | US$9.190 |
| Low | US$8.932 | US$8.900 | US$8.590 | US$8.560 | US$8.670 |
Performance
| 1 day | -2.17% | ||
| 1 week | -3.43% | ||
| Current month | -5.56% | ||
| 1 month | -11.06% | ||
| 3 months | -36.50% | ||
| 6 months | -53.39% | ||
| Current year | -58.21% | ||
| 1 year | -76.24% | ||
| 3 years | -86.51% | ||
| 5 years | -87.69% | ||
| 10 years | -74.87% |
Volumes
marketsDaily volume
8,983,487
Estimated daily volume
8,983,487
Avg. Volume 20 sessions
1,899,369
Daily volume ratio
4.73
Avg. Volume 20 sessions USD
17,113,314.69
Record volume 1
18,578,465
Record volume 2
9,270,365
Record volume 3
8,983,487
Capital turnover ratio
0.04
Float rotation
0.04
Basic data
Market Cap (USD)
431,815,332
Net sales (USD)
975,766,000
Number of employees
1,833
Sales / Employee (USD)
532,333
Free-Float
95.88%
Free-Float capitalization (USD)
442,458,854
Average Daily Capital Traded
3.96%
Indicators
Moving average 5 days
9.091
Moving average 20 days
9.519
Moving average 50 days
10.96
Moving average 100 days
13.68
Price spread / (MMA5)
+0.90%
Price spread / (MMA20)
+5.65%
Price spread / (MMA50)
+21.62%
Price spread / (MMA100)
+51.81%
RSI 9 days
44.07
RSI 14 days
42.63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.17% | -3.43% | -76.24% | -86.51% | 432M | |
| -0.19% | +0.19% | -8.29% | +18.60% | 222B | |
| -0.50% | -4.98% | +10.12% | +43.42% | 200B | |
| -4.20% | -5.18% | -7.25% | +31.44% | 149B | |
| -1.50% | +0.91% | +10.88% | -1.01% | 91.97B | |
| -1.33% | -1.88% | -20.38% | +11.71% | 79.55B | |
| -1.77% | +0.31% | +3.52% | +23.88% | 67.46B | |
| -0.37% | -0.50% | +2.83% | +14.99% | 58B | |
| -2.49% | -4.22% | -0.46% | +78.10% | 55.58B | |
| -1.64% | -0.92% | +19.34% | +6.09% | 51.14B | |
| Average | -1.42% | -1.97% | -6.59% | +14.07% | 97.55B | |
| Weighted average by Cap. | -1.02% | -2.13% | -0.20% | +26.08% |
Historical Quotes: Cogent Communications Holdings, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8acef74c1d7a9531a.cFNPEOqez49kIPB87Lqx6quMNG_TqWQyVKurcZcESO8.KCo8c7DovMYOGcgsv_vIsO3AACPk3gV_PJneANR1BYsjHSNCvOz21Q0UqQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 9.010 | 5,656,656 | 7,142,716 |
| 15:59:59 | 9.030 | 221 | 1,486,060 |
| 15:59:59 | 9.030 | 379 | 1,485,839 |
| 15:59:58 | 9.030 | 100 | 1,485,460 |
| 15:59:58 | 9.030 | 100 | 1,485,360 |
| 15:59:56 | 9.025 | 100 | 1,485,260 |
| 15:59:56 | 9.025 | 100 | 1,485,160 |
| 15:59:56 | 9.025 | 188 | 1,485,060 |
| 15:59:55 | 9.025 | 200 | 1,484,872 |
| 15:59:54 | 9.020 | 179 | 1,484,672 |
Price Extremes
| 1 week | 8.56 |  | 9.51 |
| 1 month | 8.56 | | 10.42 |
| Current year | 8.56 | | 28.7 |
| 1 year | 8.56 | | 45.68 |
| 3 years | 8.56 | | 86.76 |
| 5 years | 8.56 | | 86.76 |
| 10 years | 8.56 | | 92.96 |
Monthly variations
Annual variations
| 2026 | -58.21% | ||
| 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
