Stock CCOI COGENT COMMUNICATIONS HOLDINGS, INC.
Add to a list
To use this feature you must be a member
Log inSign up

Quotes Cogent Communications Holdings, Inc.

Equities

CCOI

US19239V3024

Integrated Telecommunications Services

Market Closed - Nasdaq
Other stock markets
 21:00:00 26/04/2024 BST 		5-day change 1st Jan Change
65.79 USD +1.32% Intraday chart for Cogent Communications Holdings, Inc. +3.95% -13.50%
04-25 Cogent Communications Holdings, Inc.'s Indirect Wholly Owned Subsidiary Prices $206,000,000 Aggregate Principal Amount of Secured Internet Protocol Version 4 Address Revenue Term Notes, Series 2024-1 CI
03-18 Cogent Communications Holdings Insider Sold Shares Worth $1,680,633, According to a Recent SEC Filing MT

Quotes 5-day view

Delayed Quote Nasdaq
Cogent Communications Holdings, Inc.(CCOI) : Historical Chart (5-day)
  23/04/2024 24/04/2024 25/04/2024 26/04/2024
Last 64.32 $ 64.96 $ 64.93 $ 65.79 $
Volume 337 425 294 615 386 717 283 862
Change -0.29% +1.00% -0.05% +1.32%
Opening 64.74 64.37 64.43 65.15
High 65.59 65.07 65.14 65.95
Low 64.27 63.88 64.43 65.10

Performance

1 day+1.32%
1 week+3.95%
Current month+0.70%
1 month+1.51%
3 months-13.88%
6 months+3.62%
Current year-13.50%
1 year-4.08%
3 years-4.72%
5 years+19.03%
10 years+89.32%

Volumes

markets
Daily volume
283 862
Estimated daily volume
283 862
Avg. Volume 20 sessions
409 082
Daily volume ratio
0.69
Avg. Volume 20 sessions USD
26 913 504.78
Record volume 1
18 578 465
Record volume 2
9 270 365
Record volume 3
8 121 558
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
3 143 216 395
Net sales (USD)
940 922 000
Number of employees
1 947
Sales / Employee (USD)
483 268
Free-Float
89.32 %
Free-Float capitalization (USD)
2 881 557 328
Average Daily Capital Traded
0.86%

Highs and lows

1 week
62.98
Extreme 62.975
65.95
1 month
61.64
Extreme 61.64
65.95
Current year
61.58
Extreme 61.58
86.00
1 year
57.35
Extreme 57.3514
86.00
3 years
46.75
Extreme 46.75
86.00
5 years
46.75
Extreme 46.75
92.96
10 years
25.84
Extreme 25.84
92.96

Indicators

Moving average 5 days
64.90
Moving average 20 days
63.92
Moving average 50 days
68.13
Moving average 100 days
70.94
Price spread / (MMA5)
-1.35%
Price spread / (MMA20)
-2.85%
Price spread / (MMA50)
+3.56%
Price spread / (MMA100)
+7.83%
STIM
RSI 9 days
57.16
RSI 14 days
50.07

Sector Comparison - Other Integrated Telecommunications Services

Name Change 5d. change 1st Jan change 1-year change Capi.
COGENT COMMUNICATIONS HOLDINGS, INC. Stock Cogent Communications Holdings, Inc.
+1.32%+3.95%-13.50%-4.08% 3.14B
CHINA MOBILE LIMITED Stock China Mobile Limited
+0.35%+2.97%+9.65%+5.34% 199B
VERIZON COMMUNICATIONS Stock Verizon Communications
+1.17%-2.00%+5.25%+2.29% 167B
DEUTSCHE TELEKOM AG Stock Deutsche Telekom AG
+0.83%+3.26%+0.46%-1.84% 116B
NIPPON TELEGRAPH AND TELEPHONE CORPORATION Stock Nippon Telegraph and Telephone Corporation
-0.71%+0.18%-2.38%+2.59% 89.84B
CHINA TELECOM CORPORATION LIMITED Stock China Telecom Corporation Limited
-0.90%-0.90%+17.65%+3.04% 72.93B
AMÉRICA MÓVIL, S.A.B. DE C.V. Stock América Móvil, S.A.B. de C.V.
+2.80%+3.65%+2.80%-15.46% 58.42B
SAUDI TELECOM COMPANY Stock Saudi Telecom Company
+0.26%-2.29%-5.07%-14.78% 50.97B
EMIRATES TELECOMMUNICATIONS GROUP COMPANY Stock Emirates Telecommunications Group Company
+1.07%-3.30%-13.54%-29.83% 40.2B
BCE INC. Stock BCE Inc.
-0.73%-0.47%-14.53%-31.61% 29.72B
ORANGE Stock Orange
-0.86%-4.24%+0.88%-11.94% 29.49B
CHUNGHWA TELECOM CO., LTD. Stock Chunghwa Telecom Co., Ltd.
0.00%+0.41%+2.92%-2.37% 29.37B
SINGAPORE TELECOMMUNICATIONS LIMITED Stock Singapore Telecommunications Limited
-0.41%+2.55%-2.82%-5.12% 29.19B
SWISSCOM AG Stock Swisscom AG
-0.30%-2.60%-0.20%-17.81% 28.6B
TELSTRA GROUP LIMITED Stock Telstra Group Limited
-0.82%-0.27%-8.08%-16.32% 27.4B
TELEFÓNICA, S.A. Stock Telefónica, S.A.
+1.73%+5.37%+19.47%+2.50% 25.42B
Average+0.30%+0.15%-0.07%-8.46%
Weighted average by Cap.+0.41%+0.37%+3.12%-3.60%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

e9602d6dc1b4766e2edf2d49.Fz-nsfFv61SKzzBdydxE9j2sjYWPsWcAb04bkI46Ng0.Zgr_-ZABih7zm3c7kKoPh3fWtLLp3wxyPBl1ortvQmYgRoryvAGkP7P-BA
DatePriceVolumeDaily volume
21:00:00 65.79 56,004 166,527
20:59:56 65.82 100 110,523
20:59:55 65.8 100 110,423
20:59:55 65.79 210 110,323
20:59:51 65.78 100 110,113
20:59:50 65.79 100 110,013
20:59:50 65.8 100 109,913
20:59:50 65.8 100 109,813
20:59:50 65.81 100 109,713
20:59:50 65.8 400 109,613

Chart Cogent Communications Holdings, Inc.

Chart Cogent Communications Holdings, Inc.
More charts

Monthly variations

Annual change

2024-13.50%
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%
  1. Stock Market
  2. Equities
  3. CCOI Stock
  4. Quotes Cogent Communications Holdings, Inc.