Cogent Communications Holdings, Inc. ( CCOI) - Price History
Monthly price history for CCOI (Cogent Communications Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $9.94 | $9.94 |
| September 2026 | $7.79 | $7.79 |
| August 2026 | $9.54 | $9.54 |
| July 2026 | $13.47 | $13.50 |
| June 2026 | $13.85 | $13.88 |
| May 2026 | $17.72 | $17.76 |
| April 2026 | $22.58 | $22.65 |
| March 2026 | $18.78 | $18.84 |
| February 2026 | $18.68 | $18.76 |
| January 2026 | $24.20 | $24.30 |
| December 2025 | $21.47 | $21.56 |
| November 2025 | $19 | $19.08 |
| October 2025 | $41.03 | $41.25 |
| September 2025 | $38.15 | $38.35 |
| August 2025 | $38.03 | $38.23 |
| July 2025 | $44.12 | $45.59 |
| June 2025 | $46.66 | $48.21 |
| May 2025 | $44.24 | $45.71 |
| April 2025 | $51.45 | $54.35 |
| March 2025 | $58.03 | $61.31 |
| February 2025 | $68.17 | $73.07 |
| January 2025 | $70.29 | $75.34 |
| December 2024 | $71.90 | $77.07 |
| November 2024 | $76.68 | $82.19 |
| October 2024 | $74 | $80.27 |
| September 2024 | $69.99 | $75.92 |
| August 2024 | $64.51 | $69.98 |
| July 2024 | $64.21 | $70.59 |
| June 2024 | $51.34 | $56.44 |
| May 2024 | $53.86 | $59.22 |
| April 2024 | $57.42 | $64.18 |
| March 2024 | $58.45 | $65.33 |
| February 2024 | $71.36 | $80.91 |
| January 2024 | $68.08 | $77.20 |
| December 2023 | $67.08 | $76.06 |
| November 2023 | $56.32 | $63.86 |
| October 2023 | $56.48 | $64.98 |
| September 2023 | $53.81 | $61.90 |
| August 2023 | $61.35 | $70.58 |
| July 2023 | $52.50 | $61.24 |
| June 2023 | $57.69 | $67.29 |
| May 2023 | $52.74 | $61.52 |
| April 2023 | $58.31 | $69.04 |
| March 2023 | $53.82 | $63.72 |
| February 2023 | $53.87 | $64.74 |
| January 2023 | $57.06 | $68.57 |
| December 2022 | $47.50 | $57.08 |
| November 2022 | $48.30 | $58.05 |
| October 2022 | $43 | $52.51 |
| September 2022 | $42.72 | $52.16 |
| August 2022 | $43.61 | $53.25 |
| July 2022 | $51.49 | $63.81 |
| June 2022 | $49.03 | $60.76 |
| May 2022 | $48.73 | $60.39 |
| April 2022 | $46.48 | $58.50 |
| March 2022 | $52.72 | $66.35 |
| February 2022 | $49.70 | $63.40 |
| January 2022 | $49.86 | $63.61 |
| December 2021 | $57.37 | $73.18 |
| November 2021 | $58.74 | $74.93 |
| October 2021 | $59.41 | $76.59 |
| September 2021 | $54.95 | $70.84 |
| August 2021 | $56.30 | $72.58 |
| July 2021 | $59.53 | $77.61 |
| June 2021 | $58.98 | $76.89 |
| May 2021 | $57.98 | $75.60 |
| April 2021 | $57.32 | $75.51 |
| March 2021 | $52.20 | $68.76 |
| February 2021 | $44.88 | $59.85 |
| January 2021 | $42.70 | $56.95 |
| December 2020 | $44.89 | $59.87 |
| November 2020 | $43.60 | $58.14 |
| October 2020 | $41.32 | $55.80 |
| September 2020 | $44.47 | $60.05 |
| August 2020 | $49.81 | $67.26 |
| July 2020 | $66.03 | $90.11 |
| June 2020 | $56.68 | $77.36 |
| May 2020 | $56.07 | $76.52 |
| April 2020 | $60.88 | $83.83 |
| March 2020 | $59.53 | $81.97 |
| February 2020 | $52.61 | $73.01 |
| January 2020 | $51.11 | $70.93 |
| December 2019 | $47.42 | $65.81 |
| November 2019 | $45.16 | $62.68 |
| October 2019 | $41.82 | $58.64 |
| September 2019 | $39.30 | $55.10 |
| August 2019 | $43.43 | $60.89 |
| July 2019 | $44.48 | $63.01 |
| June 2019 | $41.90 | $59.36 |
| May 2019 | $41.30 | $58.50 |
| April 2019 | $38.58 | $55.23 |
| March 2019 | $37.90 | $54.25 |
| February 2019 | $33.62 | $48.71 |
| January 2019 | $33.44 | $48.45 |
| December 2018 | $31.20 | $45.21 |
| November 2018 | $33.47 | $48.49 |
| October 2018 | $35.47 | $51.98 |
| September 2018 | $38.07 | $55.80 |
| August 2018 | $37.32 | $54.70 |
| July 2018 | $35.08 | $51.95 |
| June 2018 | $36.06 | $53.40 |
| May 2018 | $34.58 | $51.20 |
| April 2018 | $31.51 | $47.15 |
| March 2018 | $29 | $43.40 |
| February 2018 | $28.31 | $42.85 |
| January 2018 | $29.80 | $45.10 |
| December 2017 | $29.93 | $45.30 |
| November 2017 | $30.95 | $46.85 |
| October 2017 | $35.24 | $53.90 |
| September 2017 | $31.97 | $48.90 |
| August 2017 | $30.47 | $46.60 |
| July 2017 | $27.01 | $41.75 |
| June 2017 | $25.94 | $40.10 |
| May 2017 | $25.49 | $39.40 |
| April 2017 | $28.80 | $45 |
| March 2017 | $27.55 | $43.05 |
| February 2017 | $26.24 | $41.45 |
| January 2017 | $26.46 | $41.80 |
| December 2016 | $26.18 | $41.35 |
| November 2016 | $23.71 | $37.45 |
| October 2016 | $23.12 | $36.90 |
| September 2016 | $23.06 | $36.81 |
| August 2016 | $22.27 | $35.54 |
| July 2016 | $26.50 | $42.73 |
| June 2016 | $24.84 | $40.06 |
| May 2016 | $24.70 | $39.82 |
| April 2016 | $23.77 | $38.70 |
| March 2016 | $23.97 | $39.03 |
| February 2016 | $22.32 | $36.70 |
| January 2016 | $20.32 | $33.41 |
| December 2015 | $21.10 | $34.69 |
| November 2015 | $20.41 | $33.56 |
| October 2015 | $18.49 | $30.72 |
| September 2015 | $16.35 | $27.16 |
| August 2015 | $16.72 | $27.77 |
| July 2015 | $18.91 | $31.79 |
| June 2015 | $20.13 | $33.84 |
| May 2015 | $18.69 | $31.42 |
| April 2015 | $20.55 | $34.99 |
| March 2015 | $20.75 | $35.33 |
| February 2015 | $21.36 | $36.72 |
| January 2015 | $21.56 | $37.06 |
| December 2014 | $20.58 | $35.39 |
| November 2014 | $20.60 | $35.42 |
| October 2014 | $19.57 | $33.94 |
| September 2014 | $19.38 | $33.61 |
| August 2014 | $19.98 | $34.66 |
| July 2014 | $19.84 | $34.71 |
| June 2014 | $19.75 | $34.55 |
| May 2014 | $20.96 | $36.67 |
| April 2014 | $19.61 | $34.47 |
| March 2014 | $20.22 | $35.53 |
| February 2014 | $21.59 | $38.34 |
| January 2014 | $23.30 | $41.37 |
| December 2013 | $22.76 | $40.41 |
| November 2013 | $21.97 | $39.01 |
| October 2013 | $19.58 | $35.13 |
| September 2013 | $17.98 | $32.25 |
| August 2013 | $17.22 | $31.03 |
| July 2013 | $15.88 | $28.62 |
| June 2013 | $15.62 | $28.15 |
| May 2013 | $15.26 | $27.49 |
| April 2013 | $15.82 | $28.64 |
| March 2013 | $14.58 | $26.40 |
| February 2013 | $13.89 | $25.14 |
| January 2013 | $13.62 | $24.77 |
| December 2012 | $12.45 | $22.64 |
| November 2012 | $11.62 | $21.14 |
| October 2012 | $11.87 | $21.71 |
| September 2012 | $12.57 | $22.99 |
| August 2012 | $10.72 | $19.60 |
| July 2012 | $10.05 | $18.47 |
| June 2012 | $10.47 | $19.24 |
| May 2012 | $9.65 | $17.74 |
| April 2012 | $10.19 | $18.73 |
| March 2012 | $10.38 | $19.08 |
| February 2012 | $10.02 | $18.42 |
| January 2012 | $8.29 | $15.24 |
| December 2011 | $9.19 | $16.89 |
| November 2011 | $9.26 | $17.01 |
| October 2011 | $8.73 | $16.05 |
| September 2011 | $7.32 | $13.45 |
| August 2011 | $7.72 | $14.18 |
| July 2011 | $8.20 | $15.07 |
| June 2011 | $9.26 | $17.01 |
| May 2011 | $8.46 | $15.55 |
| April 2011 | $7.90 | $14.51 |
| March 2011 | $7.76 | $14.25 |
| February 2011 | $8.02 | $14.74 |
| January 2011 | $7.42 | $13.64 |
| December 2010 | $7.70 | $14.14 |
| November 2010 | $6.60 | $12.12 |
| October 2010 | $5.90 | $10.85 |
| September 2010 | $5.15 | $9.47 |
| August 2010 | $4.74 | $8.72 |
| July 2010 | $4.69 | $8.62 |
| June 2010 | $4.12 | $7.58 |
| May 2010 | $4.92 | $9.05 |
| April 2010 | $5.54 | $10.19 |
| March 2010 | $5.66 | $10.41 |
| February 2010 | $5.36 | $9.85 |
| January 2010 | $5.94 | $10.92 |
| December 2009 | $5.37 | $9.86 |
| November 2009 | $4.63 | $8.51 |
| October 2009 | $5.51 | $10.13 |
| September 2009 | $6.15 | $11.30 |
| August 2009 | $5.25 | $9.65 |
| July 2009 | $4.51 | $8.29 |
| June 2009 | $4.44 | $8.15 |
| May 2009 | $4.25 | $7.81 |
| April 2009 | $4.59 | $8.44 |
| March 2009 | $3.92 | $7.20 |
| February 2009 | $3.60 | $6.62 |
| January 2009 | $3.62 | $6.65 |
| December 2008 | $3.55 | $6.53 |
| November 2008 | $2.99 | $5.50 |
| October 2008 | $2.60 | $4.78 |
| September 2008 | $4.20 | $7.72 |
| August 2008 | $5.01 | $9.21 |
| July 2008 | $6.56 | $12.06 |
| June 2008 | $7.29 | $13.40 |
| May 2008 | $8.95 | $16.45 |
| April 2008 | $11.43 | $21.01 |
| March 2008 | $9.96 | $18.31 |
| February 2008 | $10.60 | $19.48 |
| January 2008 | $11.14 | $20.47 |
| December 2007 | $12.90 | $23.71 |
| November 2007 | $11.31 | $20.78 |
| October 2007 | $15.06 | $27.68 |
| September 2007 | $12.70 | $23.34 |
| August 2007 | $13.59 | $24.97 |
| July 2007 | $15.61 | $28.68 |
| June 2007 | $16.26 | $29.87 |
| May 2007 | $15.62 | $28.70 |
| April 2007 | $13.86 | $25.46 |
| March 2007 | $12.86 | $23.63 |
| February 2007 | $12.28 | $22.56 |
| January 2007 | $11.43 | $21 |
| December 2006 | $8.83 | $16.22 |
| November 2006 | $8.63 | $15.85 |
| October 2006 | $7.71 | $14.16 |
| September 2006 | $6.31 | $11.59 |
| August 2006 | $5.05 | $9.28 |
| July 2006 | $4.88 | $8.97 |
| June 2006 | $5.10 | $9.37 |
| May 2006 | $5.01 | $9.20 |
| April 2006 | $5.74 | $10.55 |
| March 2006 | $5.31 | $9.75 |
| February 2006 | $3.89 | $7.15 |
| January 2006 | $3.56 | $6.55 |
| December 2005 | $2.99 | $5.49 |
| November 2005 | $2.95 | $5.42 |
| October 2005 | $2.86 | $5.25 |
| September 2005 | $2.66 | $4.88 |
| August 2005 | $2.49 | $4.58 |
| July 2005 | $3.95 | $7.25 |
| June 2005 | $3.61 | $6.64 |
| May 2005 | $12.52 | $23.01 |
| April 2005 | $7.31 | $13.43 |
| March 2005 | $6.80 | $12.50 |
| February 2005 | $7.08 | $0.65 |
| January 2005 | $6.64 | $0.61 |
| December 2004 | $11.76 | $1.08 |
| November 2004 | $8.60 | $0.79 |
| October 2004 | $3.59 | $0.33 |
| September 2004 | $3.59 | $0.33 |
| August 2004 | $3.48 | $0.32 |
| July 2004 | $3.05 | $0.28 |
| June 2004 | $3.16 | $0.29 |
| May 2004 | $4.35 | $0.40 |
| April 2004 | $16.22 | $1.49 |
| March 2004 | $20.14 | $1.85 |
| February 2004 | $22.96 | $2.11 |
| January 2004 | $22.20 | $2.04 |
| December 2003 | $12.73 | $1.17 |
| November 2003 | $13.28 | $1.22 |
| October 2003 | $11.97 | $1.10 |
| September 2003 | $12.52 | $1.15 |
| August 2003 | $12.52 | $1.15 |
| July 2003 | $17.96 | $1.65 |
| June 2003 | $23.94 | $2.20 |
| May 2003 | $7.62 | $0.70 |
| April 2003 | $5.77 | $0.53 |
| March 2003 | $5.44 | $0.50 |
| February 2003 | $4.90 | $0.45 |
| January 2003 | $5.66 | $0.52 |
| December 2002 | $4.14 | $0.38 |
| November 2002 | $15.13 | $1.39 |
| October 2002 | $4.14 | $0.38 |
| September 2002 | $10.34 | $0.95 |
| August 2002 | $13.60 | $1.25 |
| July 2002 | $12.52 | $1.15 |
| June 2002 | $14.26 | $1.31 |
| May 2002 | $28.30 | $2.60 |
| April 2002 | $32.65 | $3 |
| March 2002 | $34.07 | $3.13 |
| February 2002 | $31.46 | $2.89 |
CCOI
Price: $9.94
52 week price:
Dividend Yield: 0.90%
5-year range yield:
Forward Dividend Yield: 0.80%
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: 444.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: -1.98%
DGR5: 9.85%
DGR10: 11.80%