Cogent Communications Holdings, Inc. (CCOI)
8.68
-0.56
(-6.11%)
USD |
NASDAQ |
Sep 16, 16:00
8.68
0.00 (0.00%)
After-Hours: 19:40
Cogent Communications Holdings Price : 8.68 for Sept. 16, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | 9.12 | 9.295 | 8.90 | 9.245 | 1.642M |
| Sep 14, 2026 | 9.12 | 9.42 | 8.932 | 9.32 | 1.461M |
| Sep 11, 2026 | 9.23 | 9.79 | 9.04 | 9.33 | 1.925M |
| Sep 10, 2026 | 9.20 | 9.37 | 8.60 | 9.09 | 2.169M |
| Sep 09, 2026 | 9.66 | 9.695 | 9.00 | 9.33 | 2.255M |
| Sep 08, 2026 | 9.98 | 10.16 | 9.46 | 9.64 | 2.638M |
| Sep 04, 2026 | 10.02 | 10.39 | 9.85 | 10.05 | 1.322M |
| Sep 03, 2026 | 10.22 | 10.22 | 9.35 | 9.98 | 1.852M |
| Sep 02, 2026 | 9.00 | 10.42 | 8.94 | 10.22 | 2.646M |
| Sep 01, 2026 | 9.42 | 9.54 | 8.875 | 9.01 | 1.613M |
| Aug 31, 2026 | 9.42 | 9.685 | 9.19 | 9.54 | 1.619M |
| Aug 28, 2026 | 9.70 | 10.00 | 9.40 | 9.48 | 1.056M |
| Aug 27, 2026 | 9.83 | 10.10 | 9.27 | 9.67 | 1.233M |
| 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 |
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
| Voip-PAL.com, Inc. | 0.0046 |
| FullNet Communications, Inc. | 0.35 |
| Hammer Technology Holdings Corp. | 0.1146 |
| SigmaBroadband Co. | 0.012 |
| Liberty Latin America Ltd. | 8.75 |
Price Related Metrics
| PS Ratio | 0.4342 |
| Earnings Yield | -11.17% |
| Market Cap | 444.55M |