Cogent Communications Holdings, Inc. (CCOI)
9.70
-0.35
(-3.48%)
USD |
NASDAQ |
Aug 27, 10:00
Cogent Communications Holdings Price : 9.70 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 26, 2026 | 9.89 | 10.23 | 9.72 | 10.05 | 954574.0 |
| Aug 25, 2026 | 9.49 | 10.01 | 9.48 | 9.88 | 1.423M |
| Aug 24, 2026 | 9.05 | 9.85 | 9.05 | 9.49 | 2.502M |
| Aug 21, 2026 | 10.09 | 10.16 | 9.16 | 9.17 | 1.859M |
| Aug 20, 2026 | 10.25 | 10.32 | 9.57 | 10.01 | 1.621M |
| Aug 19, 2026 | 9.59 | 10.37 | 9.030 | 10.36 | 2.376M |
| Aug 18, 2026 | 10.76 | 10.76 | 9.75 | 10.13 | 1.764M |
| Aug 17, 2026 | 11.08 | 11.15 | 10.64 | 10.75 | 1.286M |
| Aug 14, 2026 | 10.17 | 11.47 | 10.05 | 11.31 | 2.262M |
| Aug 13, 2026 | 10.00 | 10.49 | 9.55 | 10.35 | 2.205M |
| Aug 12, 2026 | 11.04 | 11.22 | 10.24 | 10.25 | 1.510M |
| Aug 11, 2026 | 10.27 | 10.85 | 9.98 | 10.82 | 1.730M |
| Aug 10, 2026 | 10.00 | 10.71 | 9.42 | 10.30 | 2.528M |
| Aug 07, 2026 | 10.97 | 11.14 | 9.00 | 9.92 | 4.213M |
| Aug 06, 2026 | 13.37 | 13.49 | 10.10 | 10.91 | 3.294M |
| Aug 05, 2026 | 13.03 | 13.15 | 12.36 | 12.87 | 1.462M |
| Aug 04, 2026 | 13.22 | 13.50 | 12.93 | 13.30 | 1.084M |
| Aug 03, 2026 | 13.65 | 13.77 | 13.22 | 13.23 | 1.415M |
| Jul 31, 2026 | 13.22 | 13.53 | 12.78 | 13.50 | 962601.0 |
| Jul 30, 2026 | 12.56 | 13.31 | 12.43 | 13.24 | 1.014M |
| Jul 29, 2026 | 12.77 | 12.87 | 11.82 | 12.69 | 1.408M |
| Jul 28, 2026 | 12.24 | 12.98 | 12.15 | 12.95 | 998453.0 |
| Jul 27, 2026 | 11.97 | 12.38 | 11.85 | 12.22 | 999740.0 |
| Jul 24, 2026 | 12.80 | 12.95 | 11.83 | 11.87 | 951028.0 |
| Jul 23, 2026 | 12.60 | 13.06 | 12.38 | 12.90 | 981525.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Lumen Technologies, Inc. (Louisiana) | 6.025 |
| Verizon Communications, Inc. | 49.41 |
| Voip-PAL.com, Inc. | 0.0056 |
| FullNet Communications, Inc. | 0.3502 |
| Hammer Technology Holdings Corp. | 0.1087 |
Price Related Metrics
| PS Ratio | 0.4852 |
| Earnings Yield | -9.99% |
| Market Cap | 496.79M |