Cogent Communications Holdings, Inc. ( CCOI) - Price History
Monthly price history for CCOI (Cogent Communications Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $11.31 | $11.31 |
| July 2026 | $13.50 | $13.50 |
| June 2026 | $13.88 | $13.88 |
| May 2026 | $17.76 | $17.76 |
| April 2026 | $22.62 | $22.65 |
| March 2026 | $18.82 | $18.84 |
| February 2026 | $18.72 | $18.76 |
| January 2026 | $24.25 | $24.30 |
| December 2025 | $21.52 | $21.56 |
| November 2025 | $19.04 | $19.08 |
| October 2025 | $41.11 | $41.25 |
| September 2025 | $38.22 | $38.35 |
| August 2025 | $38.10 | $38.23 |
| July 2025 | $44.21 | $45.59 |
| June 2025 | $46.75 | $48.21 |
| May 2025 | $44.33 | $45.71 |
| April 2025 | $51.55 | $54.35 |
| March 2025 | $58.15 | $61.31 |
| February 2025 | $68.31 | $73.07 |
| January 2025 | $70.43 | $75.34 |
| December 2024 | $72.05 | $77.07 |
| November 2024 | $76.83 | $82.19 |
| October 2024 | $74.15 | $80.27 |
| September 2024 | $70.13 | $75.92 |
| August 2024 | $64.64 | $69.98 |
| July 2024 | $64.34 | $70.59 |
| June 2024 | $51.44 | $56.44 |
| May 2024 | $53.97 | $59.22 |
| April 2024 | $57.54 | $64.18 |
| March 2024 | $58.57 | $65.33 |
| February 2024 | $71.50 | $80.91 |
| January 2024 | $68.22 | $77.20 |
| December 2023 | $67.21 | $76.06 |
| November 2023 | $56.43 | $63.86 |
| October 2023 | $56.60 | $64.98 |
| September 2023 | $53.91 | $61.90 |
| August 2023 | $61.47 | $70.58 |
| July 2023 | $52.61 | $61.24 |
| June 2023 | $57.80 | $67.29 |
| May 2023 | $52.85 | $61.52 |
| April 2023 | $58.43 | $69.04 |
| March 2023 | $53.93 | $63.72 |
| February 2023 | $53.98 | $64.74 |
| January 2023 | $57.17 | $68.57 |
| December 2022 | $47.59 | $57.08 |
| November 2022 | $48.40 | $58.05 |
| October 2022 | $43.09 | $52.51 |
| September 2022 | $42.80 | $52.16 |
| August 2022 | $43.70 | $53.25 |
| July 2022 | $51.59 | $63.81 |
| June 2022 | $49.12 | $60.76 |
| May 2022 | $48.82 | $60.39 |
| April 2022 | $46.57 | $58.50 |
| March 2022 | $52.82 | $66.35 |
| February 2022 | $49.80 | $63.40 |
| January 2022 | $49.96 | $63.61 |
| December 2021 | $57.48 | $73.18 |
| November 2021 | $58.86 | $74.93 |
| October 2021 | $59.53 | $76.59 |
| September 2021 | $55.06 | $70.84 |
| August 2021 | $56.41 | $72.58 |
| July 2021 | $59.65 | $77.61 |
| June 2021 | $59.09 | $76.89 |
| May 2021 | $58.10 | $75.60 |
| April 2021 | $57.44 | $75.51 |
| March 2021 | $52.30 | $68.76 |
| February 2021 | $44.97 | $59.85 |
| January 2021 | $42.79 | $56.95 |
| December 2020 | $44.98 | $59.87 |
| November 2020 | $43.68 | $58.14 |
| October 2020 | $41.40 | $55.80 |
| September 2020 | $44.56 | $60.05 |
| August 2020 | $49.91 | $67.26 |
| July 2020 | $66.16 | $90.11 |
| June 2020 | $56.80 | $77.36 |
| May 2020 | $56.18 | $76.52 |
| April 2020 | $61 | $83.83 |
| March 2020 | $59.65 | $81.97 |
| February 2020 | $52.71 | $73.01 |
| January 2020 | $51.21 | $70.93 |
| December 2019 | $47.52 | $65.81 |
| November 2019 | $45.26 | $62.68 |
| October 2019 | $41.91 | $58.64 |
| September 2019 | $39.38 | $55.10 |
| August 2019 | $43.52 | $60.89 |
| July 2019 | $44.57 | $63.01 |
| June 2019 | $41.99 | $59.36 |
| May 2019 | $41.38 | $58.50 |
| April 2019 | $38.66 | $55.23 |
| March 2019 | $37.97 | $54.25 |
| February 2019 | $33.68 | $48.71 |
| January 2019 | $33.51 | $48.45 |
| December 2018 | $31.26 | $45.21 |
| November 2018 | $33.53 | $48.49 |
| October 2018 | $35.54 | $51.98 |
| September 2018 | $38.15 | $55.80 |
| August 2018 | $37.40 | $54.70 |
| July 2018 | $35.15 | $51.95 |
| June 2018 | $36.13 | $53.40 |
| May 2018 | $34.64 | $51.20 |
| April 2018 | $31.57 | $47.15 |
| March 2018 | $29.06 | $43.40 |
| February 2018 | $28.37 | $42.85 |
| January 2018 | $29.86 | $45.10 |
| December 2017 | $29.99 | $45.30 |
| November 2017 | $31.02 | $46.85 |
| October 2017 | $35.31 | $53.90 |
| September 2017 | $32.03 | $48.90 |
| August 2017 | $30.53 | $46.60 |
| July 2017 | $27.06 | $41.75 |
| June 2017 | $25.99 | $40.10 |
| May 2017 | $25.54 | $39.40 |
| April 2017 | $28.85 | $45 |
| March 2017 | $27.60 | $43.05 |
| February 2017 | $26.29 | $41.45 |
| January 2017 | $26.52 | $41.80 |
| December 2016 | $26.23 | $41.35 |
| November 2016 | $23.76 | $37.45 |
| October 2016 | $23.17 | $36.90 |
| September 2016 | $23.11 | $36.81 |
| August 2016 | $22.31 | $35.54 |
| July 2016 | $26.55 | $42.73 |
| June 2016 | $24.89 | $40.06 |
| May 2016 | $24.74 | $39.82 |
| April 2016 | $23.82 | $38.70 |
| March 2016 | $24.02 | $39.03 |
| February 2016 | $22.37 | $36.70 |
| January 2016 | $20.36 | $33.41 |
| December 2015 | $21.14 | $34.69 |
| November 2015 | $20.45 | $33.56 |
| October 2015 | $18.53 | $30.72 |
| September 2015 | $16.38 | $27.16 |
| August 2015 | $16.75 | $27.77 |
| July 2015 | $18.95 | $31.79 |
| June 2015 | $20.17 | $33.84 |
| May 2015 | $18.73 | $31.42 |
| April 2015 | $20.59 | $34.99 |
| March 2015 | $20.79 | $35.33 |
| February 2015 | $21.40 | $36.72 |
| January 2015 | $21.60 | $37.06 |
| December 2014 | $20.62 | $35.39 |
| November 2014 | $20.64 | $35.42 |
| October 2014 | $19.61 | $33.94 |
| September 2014 | $19.42 | $33.61 |
| August 2014 | $20.02 | $34.66 |
| July 2014 | $19.88 | $34.71 |
| June 2014 | $19.79 | $34.55 |
| May 2014 | $21 | $36.67 |
| April 2014 | $19.65 | $34.47 |
| March 2014 | $20.26 | $35.53 |
| February 2014 | $21.63 | $38.34 |
| January 2014 | $23.34 | $41.37 |
| December 2013 | $22.80 | $40.41 |
| November 2013 | $22.01 | $39.01 |
| October 2013 | $19.62 | $35.13 |
| September 2013 | $18.02 | $32.25 |
| August 2013 | $17.26 | $31.03 |
| July 2013 | $15.92 | $28.62 |
| June 2013 | $15.65 | $28.15 |
| May 2013 | $15.29 | $27.49 |
| April 2013 | $15.85 | $28.64 |
| March 2013 | $14.61 | $26.40 |
| February 2013 | $13.92 | $25.14 |
| January 2013 | $13.65 | $24.77 |
| December 2012 | $12.47 | $22.64 |
| November 2012 | $11.65 | $21.14 |
| October 2012 | $11.90 | $21.71 |
| September 2012 | $12.60 | $22.99 |
| August 2012 | $10.74 | $19.60 |
| July 2012 | $10.07 | $18.47 |
| June 2012 | $10.49 | $19.24 |
| May 2012 | $9.67 | $17.74 |
| April 2012 | $10.21 | $18.73 |
| March 2012 | $10.40 | $19.08 |
| February 2012 | $10.04 | $18.42 |
| January 2012 | $8.31 | $15.24 |
| December 2011 | $9.21 | $16.89 |
| November 2011 | $9.28 | $17.01 |
| October 2011 | $8.75 | $16.05 |
| September 2011 | $7.33 | $13.45 |
| August 2011 | $7.73 | $14.18 |
| July 2011 | $8.22 | $15.07 |
| June 2011 | $9.28 | $17.01 |
| May 2011 | $8.48 | $15.55 |
| April 2011 | $7.91 | $14.51 |
| March 2011 | $7.77 | $14.25 |
| February 2011 | $8.04 | $14.74 |
| January 2011 | $7.44 | $13.64 |
| December 2010 | $7.71 | $14.14 |
| November 2010 | $6.61 | $12.12 |
| October 2010 | $5.92 | $10.85 |
| September 2010 | $5.16 | $9.47 |
| August 2010 | $4.76 | $8.72 |
| July 2010 | $4.70 | $8.62 |
| June 2010 | $4.13 | $7.58 |
| May 2010 | $4.94 | $9.05 |
| April 2010 | $5.56 | $10.19 |
| March 2010 | $5.68 | $10.41 |
| February 2010 | $5.37 | $9.85 |
| January 2010 | $5.96 | $10.92 |
| December 2009 | $5.38 | $9.86 |
| November 2009 | $4.64 | $8.51 |
| October 2009 | $5.52 | $10.13 |
| September 2009 | $6.16 | $11.30 |
| August 2009 | $5.26 | $9.65 |
| July 2009 | $4.52 | $8.29 |
| June 2009 | $4.44 | $8.15 |
| May 2009 | $4.26 | $7.81 |
| April 2009 | $4.60 | $8.44 |
| March 2009 | $3.93 | $7.20 |
| February 2009 | $3.61 | $6.62 |
| January 2009 | $3.63 | $6.65 |
| December 2008 | $3.56 | $6.53 |
| November 2008 | $3 | $5.50 |
| October 2008 | $2.61 | $4.78 |
| September 2008 | $4.21 | $7.72 |
| August 2008 | $5.02 | $9.21 |
| July 2008 | $6.58 | $12.06 |
| June 2008 | $7.31 | $13.40 |
| May 2008 | $8.97 | $16.45 |
| April 2008 | $11.46 | $21.01 |
| March 2008 | $9.98 | $18.31 |
| February 2008 | $10.62 | $19.48 |
| January 2008 | $11.16 | $20.47 |
| December 2007 | $12.93 | $23.71 |
| November 2007 | $11.33 | $20.78 |
| October 2007 | $15.09 | $27.68 |
| September 2007 | $12.73 | $23.34 |
| August 2007 | $13.62 | $24.97 |
| July 2007 | $15.64 | $28.68 |
| June 2007 | $16.29 | $29.87 |
| May 2007 | $15.65 | $28.70 |
| April 2007 | $13.88 | $25.46 |
| March 2007 | $12.88 | $23.63 |
| February 2007 | $12.30 | $22.56 |
| January 2007 | $11.45 | $21 |
| December 2006 | $8.84 | $16.22 |
| November 2006 | $8.64 | $15.85 |
| October 2006 | $7.72 | $14.16 |
| September 2006 | $6.32 | $11.59 |
| August 2006 | $5.06 | $9.28 |
| July 2006 | $4.89 | $8.97 |
| June 2006 | $5.11 | $9.37 |
| May 2006 | $5.02 | $9.20 |
| April 2006 | $5.75 | $10.55 |
| March 2006 | $5.32 | $9.75 |
| February 2006 | $3.90 | $7.15 |
| January 2006 | $3.57 | $6.55 |
| December 2005 | $2.99 | $5.49 |
| November 2005 | $2.96 | $5.42 |
| October 2005 | $2.86 | $5.25 |
| September 2005 | $2.66 | $4.88 |
| August 2005 | $2.50 | $4.58 |
| July 2005 | $3.95 | $7.25 |
| June 2005 | $3.62 | $6.64 |
| May 2005 | $12.55 | $23.01 |
| April 2005 | $7.32 | $13.43 |
| March 2005 | $6.82 | $12.50 |
| February 2005 | $7.09 | $0.65 |
| January 2005 | $6.65 | $0.61 |
| December 2004 | $11.78 | $1.08 |
| November 2004 | $8.62 | $0.79 |
| October 2004 | $3.60 | $0.33 |
| September 2004 | $3.60 | $0.33 |
| August 2004 | $3.49 | $0.32 |
| July 2004 | $3.05 | $0.28 |
| June 2004 | $3.16 | $0.29 |
| May 2004 | $4.36 | $0.40 |
| April 2004 | $16.25 | $1.49 |
| March 2004 | $20.18 | $1.85 |
| February 2004 | $23.01 | $2.11 |
| January 2004 | $22.25 | $2.04 |
| December 2003 | $12.76 | $1.17 |
| November 2003 | $13.30 | $1.22 |
| October 2003 | $12 | $1.10 |
| September 2003 | $12.54 | $1.15 |
| August 2003 | $12.54 | $1.15 |
| July 2003 | $18 | $1.65 |
| June 2003 | $23.99 | $2.20 |
| May 2003 | $7.63 | $0.70 |
| April 2003 | $5.78 | $0.53 |
| March 2003 | $5.45 | $0.50 |
| February 2003 | $4.91 | $0.45 |
| January 2003 | $5.67 | $0.52 |
| December 2002 | $4.14 | $0.38 |
| November 2002 | $15.16 | $1.39 |
| October 2002 | $4.14 | $0.38 |
| September 2002 | $10.36 | $0.95 |
| August 2002 | $13.63 | $1.25 |
| July 2002 | $12.54 | $1.15 |
| June 2002 | $14.29 | $1.31 |
| May 2002 | $28.36 | $2.60 |
| April 2002 | $32.72 | $3 |
| March 2002 | $34.14 | $3.13 |
| February 2002 | $31.52 | $2.89 |
CCOI
Price: $11.31
52 week price:
Dividend Yield: 10.44%
5-year range yield:
Forward Dividend Yield: 0.71%
Payout Ratio: 511.69%
Payout Ratio Range:
Dividend Per Share: 0.08 USD
Earnings Per Share: -0.99 USD
Exchange: NMS
Sector: Communication Services
Industry: Telecom Services
Country: United States
Volume: 313000
Ebitda: 38.5 millionMarket Capitalization: 554.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: -1.51%
DGR5: 10.39%
DGR10: 12.02%