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
| 2026-07-23 | 2026-07-24 | 2026-07-27 | 2026-07-28 | 2026-07-29 | |
|---|---|---|---|---|---|
| Last | US$12.90 | US$11.87 | US$12.22 | US$12.95 | US$12.69 |
| Volume | 981,525 | 951,028 | 999,740 | 998,452 | 1,407,674 |
| Change | -0.23% | -7.98% | +2.95% | +5.97% | -2.01% |
| Opening | US$12.61 | US$12.80 | US$11.97 | US$12.24 | US$12.77 |
| High | US$13.06 | US$12.95 | US$12.38 | US$12.98 | US$12.87 |
| Low | US$12.38 | US$11.83 | US$11.85 | US$12.15 | US$11.82 |
Performance
| 1 day | -2.01% | ||
| 1 week | -1.86% | ||
| Current month | -8.57% | ||
| 1 month | -3.42% | ||
| 3 months | -45.91% | ||
| 6 months | -47.21% | ||
| Current year | -41.14% | ||
| 1 year | -72.91% | ||
| 3 years | -79.33% | ||
| 5 years | -83.37% | ||
| 10 years | -70.30% |
Volumes
marketsDaily volume
1,407,674
Estimated daily volume
1,407,674
Avg. Volume 20 sessions
1,064,897
Daily volume ratio
1.32
Avg. Volume 20 sessions USD
13,513,542.93
Record volume 1
18,578,465
Record volume 2
9,270,365
Record volume 3
8,121,558
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
606,203,266
Net sales (USD)
975,766,000
Number of employees
1,833
Sales / Employee (USD)
532,333
Free-Float
95.77 %
Free-Float capitalization (USD)
608,578,872
Average Daily Capital Traded
2.23%
Indicators
Moving average 5 days
12.53
Moving average 20 days
12.55
Moving average 50 days
14.85
Moving average 100 days
17.45
Price spread / (MMA5)
-1.29%
Price spread / (MMA20)
-1.12%
Price spread / (MMA50)
+17.04%
Price spread / (MMA100)
+37.49%
STIM
RSI 9 days
52.86
RSI 14 days
48.25
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.01% | -1.86% | -72.91% | -79.33% | 606M | |
| +0.83% | +4.18% | -2.53% | +32.29% | 236B | |
| -2.01% | +6.62% | +10.56% | +38.76% | 196B | |
| -1.55% | +3.75% | -14.83% | +36.63% | 150B | |
| -0.42% | +2.59% | -21.32% | +19.00% | 80B | |
| -0.81% | +6.21% | +5.02% | -2.39% | 79.69B | |
| -2.98% | -3.79% | +27.74% | +21.89% | 74.82B | |
| -0.87% | +2.70% | +14.54% | +71.80% | 58.2B | |
| +1.94% | -0.28% | +1.99% | -2.73% | 56.24B | |
| -2.30% | +4.30% | +27.42% | +65.16% | 52.63B | |
| Average | -0.93% | +2.31% | -2.43% | +20.11% | 98.43B | |
| Weighted average by Cap. | -0.64% | +3.41% | +2.41% | +31.59% |
Historical Quotes: Cogent Communications Holdings, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
24e72f2d8.KLqZlG1ezN2eRhaS7hM7vgc5zeuSXd2hDeZMqsg-fq4.XuzdwFhuv6XVB1znpVd3jjBr-o_LLr7Md4QCm4RpSsoR0c37K2-c5PIVZQ
| 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 |  | 12.98 |
| 1 month | 10.92 | | 14.68 |
| Current year | 10.92 | | 28.7 |
| 1 year | 10.92 | | 46.67 |
| 3 years | 10.92 | | 86.76 |
| 5 years | 10.92 | | 86.76 |
| 10 years | 10.92 | | 92.96 |
Monthly variations
Annual variations
| 2026 | -41.14% | ||
| 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
