Quotes Cogent Communications Holdings, Inc.
Stocks
CCOI
US19239V3024
Integrated Telecommunications Services
|
Market Closed -
Nasdaq
00:00:00 05/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 10.05 USD | +0.70% |
|
+6.01% | -53.39% |
| 08-19 | JPMorgan Downgrades Cogent Communications to Underweight From Neutral, Adjusts PT to $9 From $22 | MT |
| 08-14 | UBS Adjusts PT on Cogent Communications to $11 From $17, Maintains Neutral Rating | MT |
Stock exchange
Quotes 5-day view: Cogent Communications Holdings, Inc.
Delayed Quote Nasdaq
| 31/08/2026 | 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | |
|---|---|---|---|---|---|
| Last | $9.540 | $9.010 | $10.22 | $9.980 | $10.05 |
| Volume | 1,618,807 | 1,612,568 | 2,646,194 | 1,851,915 | 1,322,089 |
| Change | +0.63% | -5.56% | +13.43% | -2.35% | +0.70% |
| Opening | $9.420 | $9.420 | $9.000 | $10.22 | $10.02 |
| High | $9.685 | $9.540 | $10.42 | $10.22 | $10.39 |
| Low | $9.190 | $8.875 | $8.940 | $9.350 | $9.850 |
Performance
| 1 day | +0.70% | ||
| 1 week | +6.01% | ||
| Current month | +5.35% | ||
| 1 month | -21.91% | ||
| 3 months | -40.29% | ||
| 6 months | -55.86% | ||
| Current year | -53.39% | ||
| 1 year | -72.75% | ||
| 3 years | -85.62% | ||
| 5 years | -86.57% | ||
| 10 years | -72.21% |
Volumes
marketsDaily volume
1,322,089
Estimated daily volume
1,322,089
Avg. Volume 20 sessions
1,737,727
Daily volume ratio
0.76
Avg. Volume 20 sessions USD
17,464,156.35
Record volume 1
18,578,465
Record volume 2
9,270,365
Record volume 3
8,121,558
Capital turnover ratio
0.04
Float rotation
0.04
Basic data
Market Cap (USD)
481,658,611
Net sales (USD)
975,766,000
Number of employees
1,833
Sales / Employee (USD)
532,333
Free-Float
95.88 %
Free-Float capitalization (USD)
493,506,566
Average Daily Capital Traded
3.63%
Indicators
Moving average 5 days
9.76
Moving average 20 days
10.03
Moving average 50 days
11.62
Moving average 100 days
15
Price spread / (MMA5)
-2.89%
Price spread / (MMA20)
-0.15%
Price spread / (MMA50)
+15.64%
Price spread / (MMA100)
+49.22%
STIM
RSI 9 days
48.07
RSI 14 days
44.99
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.70% | +6.01% | -72.75% | -85.62% | 482M | |
| +0.50% | +0.31% | -7.22% | +22.44% | 225B | |
| -0.89% | +0.08% | +12.98% | +46.18% | 208B | |
| -1.22% | -0.42% | -10.27% | +42.94% | 158B | |
| -0.35% | +2.37% | +8.42% | +2.74% | 90.06B | |
| +0.54% | -4.41% | -18.33% | +23.80% | 82.01B | |
| -0.77% | -1.77% | +6.28% | +21.79% | 69.23B | |
| +0.64% | -1.16% | +5.60% | +11.61% | 58.32B | |
| +0.89% | +0.44% | +3.66% | +92.77% | 58.26B | |
| 0.00% | -1.58% | +18.97% | +13.01% | 50.19B | |
| Average | +0.00% | +0.25% | -5.27% | +19.17% | 99.98B | |
| Weighted average by Cap. | -0.22% | +0.13% | +0.60% | +31.87% |
Historical Quotes: Cogent Communications Holdings, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4823f50fa16648784ec4d675d45a3.3KHemb8IQZY7drvFgjL-lxXYSgaPEhfaZpy9i9GhBB0.iO-qzdc6KKd4Iumi8HfKxVedA2rtVn6VKvfOvLfyQUe205jD-moS5FU09g
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 10.05 | 175,660 | 924,611 |
| 23:59:59 | 10.04 | 200 | 748,951 |
| 23:59:58 | 10.04 | 100 | 748,751 |
| 23:59:58 | 10.03 | 100 | 748,651 |
| 23:59:58 | 10.03 | 100 | 748,551 |
| 23:59:58 | 10.03 | 100 | 748,451 |
| 23:59:58 | 10.04 | 100 | 748,351 |
| 23:59:58 | 10.04 | 100 | 748,251 |
| 23:59:58 | 10.03 | 294 | 748,151 |
| 23:59:58 | 10.03 | 206 | 747,857 |
Price Extremes
| 1 week | 8.88 |  | 10.42 |
| 1 month | 8.88 | | 11.47 |
| Current year | 8.88 | | 28.7 |
| 1 year | 8.88 | | 45.68 |
| 3 years | 8.88 | | 86.76 |
| 5 years | 8.88 | | 86.76 |
| 10 years | 8.88 | | 92.96 |
Monthly variations
Annual variations
| 2026 | -53.39% | ||
| 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
