Quotes Cogent Communications Holdings, Inc.
Stocks
CCOI
US19239V3024
Integrated Telecommunications Services
|
Market Closed -
Nasdaq
16:00:00 2026-10-15 EDT
|
5-day change | 1st Jan Change | ||
| 8.350 USD | +8.16% |
|
-12.66% | -61.27% |
| 10-14 | BofA Adjusts Price Target on Cogent Communications to $9.50 From $11.50 | MT |
| 09-20 | Cogent Communications Holdings, Inc.(NasdaqGS:CCOI) dropped from S&P 600 Communication Services | CI |
Stock exchange
Quotes 5-day view: Cogent Communications Holdings, Inc.
Delayed Quote Nasdaq
| 2026-10-09 | 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | |
|---|---|---|---|---|---|
| Last | US$8.540 | US$8.400 | US$8.570 | US$7.720 | US$8.350 |
| Volume | 1,381,776 | 1,161,640 | 1,226,194 | 2,003,285 | 1,323,122 |
| Change | -10.67% | -1.64% | +2.02% | -9.92% | +8.16% |
| Opening | US$9.530 | US$8.440 | US$8.330 | US$8.390 | US$7.610 |
| High | US$9.690 | US$8.680 | US$8.840 | US$8.390 | US$8.375 |
| Low | US$8.330 | US$8.300 | US$8.290 | US$7.655 | US$7.560 |
Performance
| 1 day | +8.16% | ||
| 1 week | -12.66% | ||
| Current month | +7.19% | ||
| 1 month | -9.68% | ||
| 3 months | -33.31% | ||
| 6 months | -64.51% | ||
| Current year | -61.27% | ||
| 1 year | -81.49% | ||
| 3 years | -86.67% | ||
| 5 years | -88.59% | ||
| 10 years | -76.17% |
Volumes
marketsDaily volume
1,323,122
Estimated daily volume
1,323,122
Avg. Volume 20 sessions
1,948,940
Daily volume ratio
0.68
Avg. Volume 20 sessions USD
16,273,649
Record volume 1
18,578,465
Record volume 2
9,270,365
Record volume 3
8,983,487
Capital turnover ratio
0.04
Float rotation
0.04
Basic data
Market Cap (USD)
400,184,020
Net sales (USD)
975,766,000
Number of employees
1,833
Sales / Employee (USD)
532,333
Free-Float
95.88%
Free-Float capitalization (USD)
410,047,883
Average Daily Capital Traded
4.07%
Indicators
Moving average 5 days
8.316
Moving average 20 days
8.522
Moving average 50 days
9.392
Moving average 100 days
11.81
Price spread / (MMA5)
-0.41%
Price spread / (MMA20)
+2.07%
Price spread / (MMA50)
+12.48%
Price spread / (MMA100)
+41.42%
STIM
RSI 9 days
37.07
RSI 14 days
39.62
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +8.16% | -12.66% | -81.49% | -86.67% | 400M | |
| -0.05% | -4.21% | +9.96% | +44.77% | 184B | |
| +1.23% | +4.98% | -12.52% | +27.36% | 138B | |
| +0.69% | +0.93% | +11.86% | +1.34% | 89.23B | |
| +2.83% | +2.57% | +4.59% | +36.77% | 67.07B | |
| +0.48% | -1.13% | -5.98% | +17.33% | 56.04B | |
| -4.14% | -1.42% | -0.95% | +75.21% | 52.94B | |
| +0.39% | +0.97% | +7.53% | +11.09% | 49.15B | |
| +0.21% | +4.29% | +2.70% | +32.29% | 43B | |
| +0.76% | +5.41% | +12.56% | +21.88% | 41.18B | |
| Average | +1.05% | -1.02% | -5.17% | +18.13% | 72.1B | |
| Weighted average by Cap. | +0.40% | -0.83% | +2.87% | +31.01% |
Historical Quotes: Cogent Communications Holdings, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
72b5e7a99376199800212ad8d.eL4uHiIqscN-pBrVbNeG0h53VRiZiQ0TqWkFrlTtuG8.Os1WaE1E3fNG72y2D5bi5nkDCmrK7F8q2ipfxBKe0gYx-lcuTkzjjSHKaQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 8.350 | 155,014 | 956,285 |
| 15:59:59 | 8.345 | 184 | 801,271 |
| 15:59:58 | 8.345 | 101 | 801,087 |
| 15:59:56 | 8.340 | 104 | 800,986 |
| 15:59:56 | 8.340 | 100 | 800,882 |
| 15:59:56 | 8.340 | 283 | 800,782 |
| 15:59:56 | 8.340 | 445 | 800,499 |
| 15:59:55 | 8.330 | 198 | 800,054 |
| 15:59:55 | 8.330 | 391 | 799,856 |
| 15:59:55 | 8.330 | 100 | 799,465 |
Price Extremes
| 1 week | 7.56 |  | 8.84 |
| 1 month | 7.13 | | 10.3 |
| Current year | 7.13 | | 28.7 |
| 1 year | 7.13 | | 45.13 |
| 3 years | 7.13 | | 86.76 |
| 5 years | 7.13 | | 86.76 |
| 10 years | 7.13 | | 92.96 |
Monthly variations
Annual variations
| 2026 | -61.27% | ||
| 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
