Cogent Communications Holdings Inc (CCOI)
83.78
+2.38
(+2.92%)
USD |
NASDAQ |
Nov 21, 16:00
83.78
0.00 (0.00%)
After-Hours: 20:00
Cogent Communications Holdings Price: 83.78 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 80.21 | 81.40 | 79.68 | 81.40 | 415125.0 |
| Nov 19, 2024 | 79.38 | 81.23 | 79.32 | 79.96 | 260777.0 |
| Nov 18, 2024 | 79.36 | 82.39 | 79.02 | 80.08 | 393162.0 |
| Nov 15, 2024 | 78.21 | 79.78 | 76.36 | 79.40 | 437649.0 |
| Nov 14, 2024 | 79.90 | 80.46 | 77.29 | 77.81 | 295166.0 |
| Nov 13, 2024 | 78.64 | 80.00 | 78.37 | 78.64 | 314450.0 |
| Nov 12, 2024 | 79.98 | 81.08 | 78.94 | 79.04 | 369042.0 |
| Nov 11, 2024 | 83.57 | 83.57 | 80.34 | 80.45 | 549470.0 |
| Nov 08, 2024 | 84.23 | 85.37 | 82.96 | 83.75 | 473268.0 |
| Nov 07, 2024 | 81.50 | 86.76 | 80.02 | 85.35 | 662242.0 |
| Nov 06, 2024 | 85.52 | 85.94 | 81.56 | 84.70 | 656197.0 |
| Nov 05, 2024 | 81.23 | 82.20 | 79.92 | 81.58 | 298230.0 |
| Nov 04, 2024 | 81.57 | 82.66 | 81.18 | 81.43 | 291452.0 |
| Nov 01, 2024 | 80.72 | 82.88 | 80.52 | 81.62 | 339805.0 |
| Oct 31, 2024 | 81.88 | 82.06 | 80.24 | 80.27 | 272058.0 |
| Oct 30, 2024 | 81.75 | 82.64 | 81.43 | 81.59 | 216652.0 |
| Oct 29, 2024 | 80.94 | 81.81 | 80.94 | 81.72 | 236316.0 |
| Oct 28, 2024 | 82.98 | 83.17 | 80.59 | 81.60 | 350120.0 |
| Oct 25, 2024 | 82.49 | 83.10 | 81.55 | 81.88 | 462851.0 |
| Oct 24, 2024 | 82.56 | 83.11 | 82.09 | 82.26 | 268175.0 |
| Oct 23, 2024 | 82.24 | 83.69 | 81.57 | 82.29 | 236515.0 |
| Oct 22, 2024 | 84.00 | 84.33 | 82.17 | 82.23 | 304449.0 |
| Oct 21, 2024 | 84.87 | 85.22 | 83.60 | 84.50 | 221585.0 |
| Oct 18, 2024 | 85.08 | 85.21 | 84.59 | 84.94 | 257827.0 |
| Oct 17, 2024 | 83.80 | 85.13 | 83.26 | 84.95 | 315949.0 |
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
49.18
Minimum
Oct 12 2022
90.75
Maximum
Apr 16 2020
67.45
Average
65.98
Median
Price Benchmarks
| Consolidated Communications Holdings Inc | 4.63 |
| Lumen Technologies Inc | 7.85 |
| IDT Corp | 50.25 |
| Ribbon Communications Inc | 3.915 |
| Anterix Inc | 33.19 |
Price Related Metrics
| PE Ratio | 107.41 |
| PS Ratio | 3.785 |
| Price to Book Value | 12.69 |
| Earnings Yield | 0.93% |
| Market Cap | 4.107B |