Quotes Cogent Communications Holdings, Inc.
Stocks
CCOI
US19239V3024
Integrated Telecommunications Services
|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 10.97 USD | -6.32% |
|
-13.01% | -49.12% |
| 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
| 2026-07-13 | 2026-07-14 | 2026-07-15 | 2026-07-16 | 2026-07-17 | |
|---|---|---|---|---|---|
| Last | US$12.93 | US$12.25 | US$12.52 | US$11.71 | US$10.97 |
| Volume | 1,173,167 | 1,133,196 | 796,567 | 926,949 | 1,549,146 |
| Change | +2.54% | -5.26% | +2.20% | -6.47% | -6.32% |
| Opening | US$12.75 | US$12.99 | US$12.34 | US$12.50 | US$11.42 |
| High | US$13.45 | US$13.28 | US$13.13 | US$12.94 | US$11.57 |
| Low | US$12.75 | US$11.90 | US$12.25 | US$11.66 | US$10.93 |
Performance
| 1 day | -6.32% | ||
| 1 week | -13.01% | ||
| Current month | -20.97% | ||
| 1 month | -22.69% | ||
| 3 months | -53.58% | ||
| 6 months | -54.00% | ||
| Current year | -49.12% | ||
| 1 year | -78.06% | ||
| 3 years | -82.55% | ||
| 5 years | -85.76% | ||
| 10 years | -74.42% |
Volumes
marketsDaily volume
1,549,146
Estimated daily volume
1,549,146
Avg. Volume 20 sessions
1,438,825
Daily volume ratio
1.08
Avg. Volume 20 sessions USD
15,783,910.25
Record volume 1
18,578,465
Record volume 2
9,270,365
Record volume 3
8,121,558
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
524,038,600
Net sales (USD)
975,766,000
Number of employees
1,833
Sales / Employee (USD)
532,333
Free-Float
95.77 %
Free-Float capitalization (USD)
526,092,217
Average Daily Capital Traded
3.01%
Indicators
Moving average 5 days
12.08
Moving average 20 days
13.14
Moving average 50 days
15.51
Moving average 100 days
18.08
Price spread / (MMA5)
+10.08%
Price spread / (MMA20)
+19.81%
Price spread / (MMA50)
+41.42%
Price spread / (MMA100)
+64.86%
STIM
RSI 9 days
34.32
RSI 14 days
35.96
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -6.32% | -13.01% | -78.06% | -82.55% | 524M | |
| +0.44% | +1.52% | -8.47% | +25.71% | 224B | |
| -0.66% | +3.49% | +6.73% | +35.08% | 182B | |
| +1.61% | +3.79% | -10.82% | +39.76% | 149B | |
| +1.01% | +1.50% | +43.92% | +29.75% | 79.13B | |
| -0.22% | +2.43% | -19.62% | +17.51% | 77.03B | |
| +0.13% | +2.37% | +0.13% | -6.44% | 75.8B | |
| +0.46% | -0.28% | +4.03% | -4.87% | 57.37B | |
| +1.14% | +0.45% | +6.75% | +73.73% | 56.14B | |
| +2.27% | +3.75% | +24.83% | +57.71% | 50.1B | |
| Average | -0.01% | +0.57% | -3.06% | +18.54% | 95.14B | |
| Weighted average by Cap. | +0.52% | +2.35% | +1.58% | +29.43% |
Historical Quotes: Cogent Communications Holdings, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5bfeecfbb06e6ecc421dd8472e.WXSpa_8yPrdhgATzHNLvlmu4wtERt5HkIUhgNbtsYB4.KTOeNIlbcc4u7mKeV-at_jqMk4tD5-SPRAkvavEYCmgqMdAmy3103hjlXQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 10.97 | 219,021 | 1,088,549 |
| 15:59:58 | 10.96 | 1,565 | 869,528 |
| 15:59:57 | 10.96 | 2,018 | 867,963 |
| 15:59:57 | 10.96 | 100 | 865,945 |
| 15:59:55 | 10.97 | 150 | 865,845 |
| 15:59:55 | 10.96 | 200 | 865,695 |
| 15:59:55 | 10.96 | 100 | 865,495 |
| 15:59:55 | 10.95 | 200 | 865,395 |
| 15:59:55 | 10.96 | 1,000 | 865,195 |
| 15:59:55 | 10.95 | 100 | 864,195 |
Course Extremes
| 1 week | 10.92 |  | 13.44 |
| 1 month | 10.92 | | 15.88 |
| Current year | 10.92 | | 28.7 |
| 1 year | 10.92 | | 50.53 |
| 3 years | 10.92 | | 86.76 |
| 5 years | 10.92 | | 86.76 |
| 10 years | 10.92 | | 92.96 |
Monthly variations
Annual variations
| 2026 | -49.12% | ||
| 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
