Is Cogent Communications Holdings, Inc. (CCOI) a Buy, Sell, or Hold?
NASDAQ : CCOI
Cogent Communications Holdings, Inc. — Stock Chart
$13.3 USD
$0.07 (0.53%)
- Volume
- 1.06M
- Average Volume
- 1.28M
- Market Capitalization
- $666.03M
- P/E Ratio
- -3.75
- Dividend Yield
- 8.08%
- Price Target
- $23.50
- Year High
- $45.82
- Year Low
- $10.93
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.60
- Current Ratio
- $1.90
CCOI Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-04 | $13.22 | $13.30 | 0.61% | 1.08M |
| 2026-08-03 | $13.65 | $13.23 | -3.08% | 1.42M |
| 2026-07-31 | $13.22 | $13.50 | 2.12% | 962.6K |
| 2026-07-30 | $12.56 | $13.24 | 5.41% | 1.01M |
| 2026-07-29 | $12.77 | $12.69 | -0.63% | 1.41M |
| 2026-07-28 | $12.24 | $12.95 | 5.80% | 998.45K |
| 2026-07-27 | $11.97 | $12.22 | 2.09% | 999.74K |
| 2026-07-24 | $12.80 | $11.87 | -7.27% | 951.03K |
| 2026-07-23 | $12.61 | $12.90 | 2.30% | 981.52K |
| 2026-07-22 | $13.07 | $12.93 | -1.07% | 835.54K |
| 2026-07-21 | $12.57 | $12.70 | 1.03% | 1.1M |
| 2026-07-20 | $11.03 | $12.40 | 12.42% | 1.53M |
| 2026-07-17 | $11.42 | $10.97 | -3.94% | 1.55M |
| 2026-07-16 | $12.50 | $11.71 | -6.32% | 926.95K |
| 2026-07-15 | $12.34 | $12.52 | 1.46% | 796.57K |
| 2026-07-14 | $12.99 | $12.25 | -5.70% | 1.13M |
| 2026-07-13 | $12.75 | $12.93 | 1.41% | 1.17M |
| 2026-07-10 | $12.79 | $12.61 | -1.41% | 795.18K |
| 2026-07-09 | $12.34 | $12.64 | 2.43% | 931.34K |
| 2026-07-08 | $11.48 | $12.36 | 7.67% | 1.28M |
| 2026-07-07 | $12.15 | $11.66 | -4.03% | 1.34M |
| 2026-07-06 | $13.20 | $12.19 | -7.65% | 1.42M |
| 2026-07-02 | $14.49 | $12.99 | -10.35% | 2.19M |
| 2026-07-01 | $13.93 | $14.28 | 2.51% | 1.45M |
| 2026-06-30 | $14.01 | $13.88 | -0.93% | 2.19M |
| 2026-06-29 | $13.69 | $13.14 | -4.02% | 1.98M |
| 2026-06-26 | $13.02 | $13.41 | 3.00% | 2.54M |
| 2026-06-25 | $13.48 | $13.16 | -2.37% | 1.91M |
| 2026-06-24 | $14.37 | $13.52 | -5.92% | 1.46M |
| 2026-06-23 | $14.52 | $14.16 | -2.48% | 1.13M |
| 2026-06-22 | $14.04 | $14.66 | 4.42% | 1.91M |
| 2026-06-18 | $15.07 | $14.19 | -5.84% | 1.92M |
| 2026-06-17 | $15.90 | $14.61 | -8.11% | 1.12M |
| 2026-06-16 | $16.46 | $16.05 | -2.49% | 927.92K |
| 2026-06-15 | $16.04 | $16.45 | 2.56% | 1.24M |
| 2026-06-12 | $15.09 | $15.86 | 5.10% | 1.12M |
| 2026-06-11 | $14.46 | $14.94 | 3.32% | 966.84K |
| 2026-06-10 | $15.75 | $14.46 | -8.19% | 1.08M |
| 2026-06-09 | $16.86 | $15.81 | -6.23% | 624.96K |
| 2026-06-08 | $17.08 | $16.78 | -1.76% | 994.6K |
| 2026-06-05 | $17.44 | $16.83 | -3.50% | 763.6K |
| 2026-06-04 | $16.61 | $17.29 | 4.09% | 581.73K |
| 2026-06-03 | $17.43 | $16.39 | -5.97% | 1.09M |
| 2026-06-02 | $17.55 | $17.40 | -0.85% | 768.51K |
| 2026-06-01 | $17.26 | $17.69 | 2.49% | 1.1M |
| 2026-05-29 | $19.02 | $17.76 | -6.62% | 2M |
| 2026-05-28 | $21.53 | $19.82 | -7.94% | 1.42M |
| 2026-05-27 | $19.96 | $21.62 | 8.32% | 1.14M |
| 2026-05-26 | $20.15 | $19.96 | -0.94% | 2.45M |
| 2026-05-22 | $18.41 | $18.16 | -1.36% | 595.39K |
| 2026-05-21 | $17.50 | $18.37 | 4.97% | 909.46K |
| 2026-05-20 | $17.59 | $17.77 | 1.02% | 972.8K |
| 2026-05-19 | $17.01 | $17.68 | 3.94% | 1.03M |
| 2026-05-18 | $16.86 | $17.22 | 2.14% | 1.22M |
| 2026-05-15 | $15.95 | $16.48 | 3.32% | 1.01M |
| 2026-05-14 | $15.97 | $16.11 | 0.88% | 812.71K |
| 2026-05-13 | $15.96 | $15.77 | -1.19% | 916.36K |
| 2026-05-12 | $16.43 | $16.11 | -1.95% | 894.41K |
| 2026-05-11 | $16.70 | $16.40 | -1.80% | 1.07M |
| 2026-05-08 | $16.39 | $16.65 | 1.59% | 1.18M |
| 2026-05-07 | $16.52 | $16.32 | -1.21% | 1.37M |
| 2026-05-06 | $18.30 | $16.60 | -9.29% | 1.94M |
| 2026-05-05 | $16.61 | $18.06 | 8.73% | 4.01M |
| 2026-05-04 | $16.49 | $16.37 | -0.73% | 7.56M |
| 2026-05-01 | $22.95 | $23.16 | 0.92% | 1.46M |
| 2026-04-30 | $23.32 | $22.65 | -2.87% | 1.74M |
| 2026-04-29 | $23.95 | $23.46 | -2.05% | 608.3K |
| 2026-04-28 | $24.53 | $24.21 | -1.30% | 477.7K |
| 2026-04-27 | $24.60 | $24.68 | 0.33% | 634.06K |
| 2026-04-24 | $23.93 | $24.47 | 2.26% | 537.45K |
| 2026-04-23 | $23.32 | $23.97 | 2.79% | 799.6K |
| 2026-04-22 | $23.70 | $23.34 | -1.52% | 757.03K |
| 2026-04-21 | $24.43 | $23.50 | -3.81% | 841.03K |
| 2026-04-20 | $23.47 | $24.39 | 3.92% | 1.18M |
| 2026-04-17 | $23.56 | $23.63 | 0.30% | 805.8K |
| 2026-04-16 | $23.53 | $23.25 | -1.19% | 910.2K |
| 2026-04-15 | $22.78 | $23.53 | 3.29% | 922.14K |
| 2026-04-14 | $21.63 | $22.54 | 4.21% | 1.09M |
| 2026-04-13 | $20.27 | $21.38 | 5.48% | 1.04M |
| 2026-04-10 | $20.73 | $20.31 | -2.03% | 632.81K |
| 2026-04-09 | $19.64 | $20.44 | 4.07% | 851.63K |
| 2026-04-08 | $21.05 | $19.72 | -6.32% | 937.7K |
| 2026-04-07 | $19.20 | $20.16 | 5.00% | 956.2K |
| 2026-04-06 | $19.02 | $19.22 | 1.05% | 716.01K |
| 2026-04-02 | $18.04 | $19.00 | 5.32% | 775.11K |
| 2026-04-01 | $19.05 | $18.31 | -3.88% | 781.5K |
| 2026-03-31 | $17.79 | $18.84 | 5.90% | 1.66M |
| 2026-03-30 | $17.74 | $17.46 | -1.58% | 804.1K |
| 2026-03-27 | $17.72 | $17.62 | -0.56% | 905.13K |
| 2026-03-26 | $18.07 | $17.92 | -0.83% | 922.52K |