Cogent Communications Group (CCOI)

17.81 +0.40  +2.30%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Cogent Communications Group Total Return Price: 17.81

Get Interactive Chart for


of


Select a metric
 
Date range: to
<Embed Chart> Pro Save as Image Pro Data Export
Copy the code below and paste
into the embed destination.
  Done
Attention OK

CCOI Total Return Price Range, Past 5 Years

Minimum 3.51 Nov 20 2008
Maximum 34.61 Jul 19 2007
Average 13.88

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

You may also be interested in these CCOI related companies

Display in Live Stream: Done
Options

CCOI News

$CCOI filed latest Quarterly Report http://stks.co/3ha0
about 21 days ago by MarketBrief
$CCOI forms bullish &quot;Continuation Diamond&quot; chart pattern. http://stks.co/3fMn
about 24 days ago by RecogniaEvents
Cogent Communications Initiates Quarterly Dividend: http://stks.co/3eaP $CCOI
about 25 days ago by DynamicDividend
Listen to $CCOI Q1 2012 earnings call - live at 08:30 AM, ondemand after - http://stks.co/3e10
about 25 days ago by earningscast
$CCOI forms bullish &quot;Continuation Diamond&quot; chart pattern. http://stks.co/3N5T
about 41 days ago by RecogniaEvents
Cogent Comm downgraded at BofA/Merrill
Apr 02, 7:47AM theflyonthewall.com
HIGH $PUT VOLU $CCOI 2933% $PCS 2471% $JOSB 2466% $LEAP 2219% $CNP 2051% $CXDC 2043% $GLUU 1685% $AMLN 1666% $GEN 1608% $PCYC 750%
about 61 days ago by livevol_pro
HIGH $PUT VOLU $CCOI 2933% $PCS 2455% $LEAP 2216% $CNP 2051% $JOSB 1825% $GLUU 1624% $AMLN 1610% $PCYC 722% $SWK 690% $DG 689%
about 61 days ago by livevol_pro
$CCOI with a strong breakout today. was on radar but no position
about 70 days ago by jaykza
$CCOI http://stks.co/2tUZ lookin quite lovely into tomorrow
about 73 days ago by jaykza
$CCOI http://stks.co/2jq4 formerly on watch list and pulled back but nice bounce starting today from support of 20-day MA
about 81 days ago by StockTiger
$CCOI http://stks.co/2dHg from watch list nearing Tuesday&#39;s High - could use some more volume
about 88 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/2afS including: $CCOI $FULT $GALE $HERO $IP $MDCO $S $TQNT $WLK $SBS
about 90 days ago by StockTiger
$CCOI http://stks.co/2aIp Over $18.60
about 90 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/2aHc including: $CCOI $FULT $GALE $HERO $IP $MDCO $S $TQNT $WLK $SBS
about 90 days ago by StockTiger
Listen to $CCOI Q4 2011 earnings call - live at 08:30 AM, ondemand after - http://stks.co/2VUj
about 96 days ago by earningscast
Cogent Communication (CCOI) Tops Q4 EPS by 8c
Feb 22, 7:11AM Street Insider
$CCOI
about 112 days ago by rocketship
HIGH $PUT VOLU $FCFS 6506% $MIPS 6455% $BEAV 4969% $ZOLT 3263% $CCOI 2985% $BBL 2608% $ZNGA 2531% $PRGO 2174% $MRX 2154% $RATE 1896%
about 115 days ago by livevol_pro
HIGH $PUT VOLU $MIPS 6455% $FCFS 4573% $BEAV 3869% $CCOI 2985% $ZOLT 2712% $BBL 2608% $PRGO 2129% $ZNGA 2070% $MNKD 1697% $CCE 1359%
about 115 days ago by livevol_pro
HIGH $PUT VOLU $MIPS 6455% $CCOI 2985% $BBL 2505% $ZOLT 2112% $PRGO 1649% $MNKD 1207% $CAR 1201% $DAN 910% $EW 874% $ZNGA 707%
about 115 days ago by livevol_pro
$CCOI daily chart looks good but vol too thin
about 116 days ago by rocketship
$ccoi hod
about 122 days ago by erjan
HIGH $PUT VOLU $EXH 6079% $XBI 5464% $MXIM 2781% $NRGY 2769% $ASTX 2600% $FII 2405% $CPHD 2374% $CCOI 2010% $CPN 1820% $VPRT 1427%
about 122 days ago by livevol_pro
$CCOI booked some profit
about 122 days ago by rocketship
$ccoi on the move
about 122 days ago by erjan

Recent Quotes

Symbol Price Chg Chg % Market Cap
CCOI 17.81 +0.40 +2.30% 818.19M
CCF 11.72 +0.05 +0.43% 105.95M
CCE 27.57 +0.09 +0.33% 8.280B
CCC 13.52 -0.23 -1.67% 768.48M
CCBG 6.76 +0.08 +1.20% 116.14M
CCA 11.93 +0.00 +0.00%
CBZ 5.76 -0.05 -0.86% 288.58M
CASB 0.4455 +0.00 +0.00%
CAS 11.02 +0.19 +1.75% 253.57M
CARVD 4.28 +0.27 +6.73%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close