Quotes Cogent Communications Holdings, Inc.
Stocks
CCOI
US19239V3024
Integrated Telecommunications Services
|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 12.38 USD | -4.03% |
|
+13.49% | -42.25% |
| 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
| 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | |
|---|---|---|---|---|---|
| Last | US$12.40 | US$12.70 | US$12.93 | US$12.90 | US$12.45 |
| Volume | 1,525,925 | 1,099,694 | 835,545 | 981,525 | 339,582 |
| Change | +13.04% | +2.42% | +1.81% | -0.23% | -4.03% |
| Opening | US$11.03 | US$12.57 | US$13.07 | US$12.61 | US$12.80 |
| High | US$12.53 | US$13.11 | US$13.28 | US$13.06 | US$12.95 |
| Low | US$10.96 | US$12.46 | US$12.76 | US$12.38 | US$12.34 |
Performance
| 1 day | -3.84% | ||
| 1 week | +13.49% | ||
| Current month | -10.30% | ||
| 1 month | -7.91% | ||
| 3 months | -49.12% | ||
| 6 months | -48.16% | ||
| Current year | -42.25% | ||
| 1 year | -74.52% | ||
| 3 years | -79.92% | ||
| 5 years | -83.70% | ||
| 10 years | -71.12% |
Volumes
marketsDaily volume
339,582
Estimated daily volume
575,896
Avg. Volume 20 sessions
1,214,253
Daily volume ratio
0.47
Avg. Volume 20 sessions USD
15,032,452.14
Record volume 1
18,578,465
Record volume 2
9,270,365
Record volume 3
8,121,558
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
616,234,999
Net sales (USD)
975,766,000
Number of employees
1,833
Sales / Employee (USD)
532,333
Free-Float
95.77 %
Free-Float capitalization (USD)
618,649,918
Average Daily Capital Traded
2.44%
Indicators
Moving average 5 days
12.38
Moving average 20 days
12.71
Moving average 50 days
15.14
Moving average 100 days
17.85
Price spread / (MMA5)
0.00%
Price spread / (MMA20)
+2.68%
Price spread / (MMA50)
+22.30%
Price spread / (MMA100)
+44.16%
STIM
RSI 9 days
51.35
RSI 14 days
46.58
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.03% | +13.49% | -74.52% | -79.92% | 616M | |
| +0.43% | +2.70% | -6.41% | +25.87% | 228B | |
| +3.77% | +4.31% | +5.54% | +33.81% | 183B | |
| +1.00% | -2.66% | -17.58% | +32.65% | 143B | |
| +0.31% | -0.35% | +37.44% | +29.83% | 77.98B | |
| -0.43% | -0.43% | -19.51% | +12.96% | 77.43B | |
| +1.07% | +0.27% | -0.39% | -8.36% | 74.41B | |
| -0.37% | +0.19% | +2.80% | -4.71% | 57.5B | |
| -1.12% | +0.46% | +7.06% | +69.23% | 56.31B | |
| -0.77% | -1.85% | +21.50% | +48.83% | 49.24B | |
| Average | -0.02% | +1.47% | -4.41% | +16.02% | 94.74B | |
| Weighted average by Cap. | +0.89% | +0.90% | -0.01% | +26.85% |
Historical Quotes: Cogent Communications Holdings, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4cd2be3118b2.ywCzFXe2hxfvTNZ0HjsL87fp6Q8t_MVrf832pdyMW7g.r0LDViLBqmWuPbMERF5Zv_-itn9nhpwGC_WiybLfN9GNSsdmR9z2TqQ7hw
| Date | Price | Volume | Total |
|---|---|---|---|
| 13:19:49 | 12.45 | 116 | 203,332 |
| 13:18:39 | 12.45 | 200 | 203,216 |
| 13:17:32 | 12.44 | 100 | 203,016 |
| 13:17:32 | 12.44 | 100 | 202,916 |
| 13:16:38 | 12.42 | 100 | 202,816 |
| 13:16:38 | 12.44 | 233 | 202,716 |
| 13:16:27 | 12.42 | 100 | 202,483 |
| 13:16:00 | 12.42 | 100 | 202,383 |
| 13:15:21 | 12.42 | 100 | 202,283 |
| 13:15:21 | 12.41 | 100 | 202,183 |
Course Extremes
| 1 week | 10.96 |  | 13.28 |
| 1 month | 10.92 | | 14.68 |
| Current year | 10.92 | | 28.7 |
| 1 year | 10.92 | | 49.38 |
| 3 years | 10.92 | | 86.76 |
| 5 years | 10.92 | | 86.76 |
| 10 years | 10.92 | | 92.96 |
Monthly variations
Annual variations
| 2026 | -40.17% | ||
| 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
