Cogent Communications Holdings, - Price History
Monthly price history for CCOI (Cogent Communications Holdings,)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $64.17 | $64.17 |
| March 2024 | $65.33 | $65.33 |
| February 2024 | $79.75 | $80.91 |
| January 2024 | $76.09 | $77.20 |
| December 2023 | $74.97 | $76.06 |
| November 2023 | $62.94 | $63.86 |
| October 2023 | $63.13 | $64.98 |
| September 2023 | $60.14 | $61.90 |
| August 2023 | $68.57 | $70.58 |
| July 2023 | $58.68 | $61.24 |
| June 2023 | $64.47 | $67.29 |
| May 2023 | $58.95 | $61.52 |
| April 2023 | $65.17 | $69.04 |
| March 2023 | $60.15 | $63.72 |
| February 2023 | $60.21 | $64.74 |
| January 2023 | $63.77 | $68.57 |
| December 2022 | $53.08 | $57.08 |
| November 2022 | $53.98 | $58.05 |
| October 2022 | $48.06 | $52.51 |
| September 2022 | $47.74 | $52.16 |
| August 2022 | $48.74 | $53.25 |
| July 2022 | $57.54 | $63.81 |
| June 2022 | $54.79 | $60.76 |
| May 2022 | $54.46 | $60.39 |
| April 2022 | $51.95 | $58.50 |
| March 2022 | $58.92 | $66.35 |
| February 2022 | $55.55 | $63.40 |
| January 2022 | $55.73 | $63.61 |
| December 2021 | $64.12 | $73.18 |
| November 2021 | $65.65 | $74.93 |
| October 2021 | $66.40 | $76.59 |
| September 2021 | $61.41 | $70.84 |
| August 2021 | $62.92 | $72.58 |
| July 2021 | $66.53 | $77.61 |
| June 2021 | $65.91 | $76.89 |
| May 2021 | $64.81 | $75.60 |
| April 2021 | $64.06 | $75.51 |
| March 2021 | $58.34 | $68.76 |
| February 2021 | $50.16 | $59.85 |
| January 2021 | $47.73 | $56.95 |
| December 2020 | $50.17 | $59.87 |
| November 2020 | $48.72 | $58.14 |
| October 2020 | $46.18 | $55.80 |
| September 2020 | $49.70 | $60.05 |
| August 2020 | $55.67 | $67.26 |
| July 2020 | $73.79 | $90.11 |
| June 2020 | $63.35 | $77.36 |
| May 2020 | $62.66 | $76.52 |
| April 2020 | $68.04 | $83.83 |
| March 2020 | $66.54 | $81.97 |
| February 2020 | $58.80 | $73.01 |
| January 2020 | $57.12 | $70.93 |
| December 2019 | $53 | $65.81 |
| November 2019 | $50.48 | $62.68 |
| October 2019 | $46.74 | $58.64 |
| September 2019 | $43.92 | $55.10 |
| August 2019 | $48.54 | $60.89 |
| July 2019 | $49.71 | $63.01 |
| June 2019 | $46.83 | $59.36 |
| May 2019 | $46.15 | $58.50 |
| April 2019 | $43.12 | $55.23 |
| March 2019 | $42.35 | $54.25 |
| February 2019 | $37.57 | $48.71 |
| January 2019 | $37.37 | $48.45 |
| December 2018 | $34.87 | $45.21 |
| November 2018 | $37.40 | $48.49 |
| October 2018 | $39.64 | $51.98 |
| September 2018 | $42.55 | $55.80 |
| August 2018 | $41.71 | $54.70 |
| July 2018 | $39.21 | $51.95 |
| June 2018 | $40.30 | $53.40 |
| May 2018 | $38.64 | $51.20 |
| April 2018 | $35.22 | $47.15 |
| March 2018 | $32.42 | $43.40 |
| February 2018 | $31.64 | $42.85 |
| January 2018 | $33.30 | $45.10 |
| December 2017 | $33.45 | $45.30 |
| November 2017 | $34.60 | $46.85 |
| October 2017 | $39.38 | $53.90 |
| September 2017 | $35.73 | $48.90 |
| August 2017 | $34.05 | $46.60 |
| July 2017 | $30.18 | $41.75 |
| June 2017 | $28.99 | $40.10 |
| May 2017 | $28.49 | $39.40 |
| April 2017 | $32.18 | $45 |
| March 2017 | $30.79 | $43.05 |
| February 2017 | $29.33 | $41.45 |
| January 2017 | $29.58 | $41.80 |
| December 2016 | $29.26 | $41.35 |
| November 2016 | $26.50 | $37.45 |
| October 2016 | $25.84 | $36.90 |
| September 2016 | $25.78 | $36.81 |
| August 2016 | $24.89 | $35.54 |
| July 2016 | $29.62 | $42.73 |
| June 2016 | $27.77 | $40.06 |
| May 2016 | $27.60 | $39.82 |
| April 2016 | $26.56 | $38.70 |
| March 2016 | $26.79 | $39.03 |
| February 2016 | $24.95 | $36.70 |
| January 2016 | $22.71 | $33.41 |
| December 2015 | $23.58 | $34.69 |
| November 2015 | $22.81 | $33.56 |
| October 2015 | $20.67 | $30.72 |
| September 2015 | $18.27 | $27.16 |
| August 2015 | $18.68 | $27.77 |
| July 2015 | $21.14 | $31.79 |
| June 2015 | $22.50 | $33.84 |
| May 2015 | $20.89 | $31.42 |
| April 2015 | $22.97 | $34.99 |
| March 2015 | $23.19 | $35.33 |
| February 2015 | $23.87 | $36.72 |
| January 2015 | $24.09 | $37.06 |
| December 2014 | $23 | $35.39 |
| November 2014 | $23.02 | $35.42 |
| October 2014 | $21.87 | $33.94 |
| September 2014 | $21.66 | $33.61 |
| August 2014 | $22.33 | $34.66 |
| July 2014 | $22.17 | $34.71 |
| June 2014 | $22.07 | $34.55 |
| May 2014 | $23.43 | $36.67 |
| April 2014 | $21.92 | $34.47 |
| March 2014 | $22.59 | $35.53 |
| February 2014 | $24.13 | $38.34 |
| January 2014 | $26.04 | $41.37 |
| December 2013 | $25.43 | $40.41 |
| November 2013 | $24.55 | $39.01 |
| October 2013 | $21.89 | $35.13 |
| September 2013 | $20.09 | $32.25 |
| August 2013 | $19.25 | $31.03 |
| July 2013 | $17.75 | $28.62 |
| June 2013 | $17.46 | $28.15 |
| May 2013 | $17.05 | $27.49 |
| April 2013 | $17.68 | $28.64 |
| March 2013 | $16.30 | $26.40 |
| February 2013 | $15.52 | $25.14 |
| January 2013 | $15.22 | $24.77 |
| December 2012 | $13.91 | $22.64 |
| November 2012 | $12.99 | $21.14 |
| October 2012 | $13.27 | $21.71 |
| September 2012 | $14.05 | $22.99 |
| August 2012 | $11.98 | $19.60 |
| July 2012 | $11.23 | $18.47 |
| June 2012 | $11.70 | $19.24 |
| May 2012 | $10.79 | $17.74 |
| April 2012 | $11.39 | $18.73 |
| March 2012 | $11.60 | $19.08 |
| February 2012 | $11.20 | $18.42 |
| January 2012 | $9.27 | $15.24 |
| December 2011 | $10.27 | $16.89 |
| November 2011 | $10.35 | $17.01 |
| October 2011 | $9.76 | $16.05 |
| September 2011 | $8.18 | $13.45 |
| August 2011 | $8.62 | $14.18 |
| July 2011 | $9.17 | $15.07 |
| June 2011 | $10.35 | $17.01 |
| May 2011 | $9.46 | $15.55 |
| April 2011 | $8.82 | $14.51 |
| March 2011 | $8.67 | $14.25 |
| February 2011 | $8.96 | $14.74 |
| January 2011 | $8.30 | $13.64 |
| December 2010 | $8.60 | $14.14 |
| November 2010 | $7.37 | $12.12 |
| October 2010 | $6.60 | $10.85 |
| September 2010 | $5.76 | $9.47 |
| August 2010 | $5.30 | $8.72 |
| July 2010 | $5.24 | $8.62 |
| June 2010 | $4.61 | $7.58 |
| May 2010 | $5.50 | $9.05 |
| April 2010 | $6.20 | $10.19 |
| March 2010 | $6.33 | $10.41 |
| February 2010 | $5.99 | $9.85 |
| January 2010 | $6.64 | $10.92 |
| December 2009 | $6 | $9.86 |
| November 2009 | $5.18 | $8.51 |
| October 2009 | $6.16 | $10.13 |
| September 2009 | $6.87 | $11.30 |
| August 2009 | $5.87 | $9.65 |
| July 2009 | $5.04 | $8.29 |
| June 2009 | $4.96 | $8.15 |
| May 2009 | $4.75 | $7.81 |
| April 2009 | $5.13 | $8.44 |
| March 2009 | $4.38 | $7.20 |
| February 2009 | $4.03 | $6.62 |
| January 2009 | $4.04 | $6.65 |
| December 2008 | $3.97 | $6.53 |
| November 2008 | $3.34 | $5.50 |
| October 2008 | $2.91 | $4.78 |
| September 2008 | $4.70 | $7.72 |
| August 2008 | $5.60 | $9.21 |
| July 2008 | $7.34 | $12.06 |
| June 2008 | $8.15 | $13.40 |
| May 2008 | $10 | $16.45 |
| April 2008 | $12.78 | $21.01 |
| March 2008 | $11.14 | $18.31 |
| February 2008 | $11.85 | $19.48 |
| January 2008 | $12.45 | $20.47 |
| December 2007 | $14.42 | $23.71 |
| November 2007 | $12.64 | $20.78 |
| October 2007 | $16.84 | $27.68 |
| September 2007 | $14.20 | $23.34 |
| August 2007 | $15.19 | $24.97 |
| July 2007 | $17.44 | $28.68 |
| June 2007 | $18.17 | $29.87 |
| May 2007 | $17.46 | $28.70 |
| April 2007 | $15.48 | $25.46 |
| March 2007 | $14.37 | $23.63 |
| February 2007 | $13.72 | $22.56 |
| January 2007 | $12.77 | $21 |
| December 2006 | $9.86 | $16.22 |
| November 2006 | $9.64 | $15.85 |
| October 2006 | $8.61 | $14.16 |
| September 2006 | $7.05 | $11.59 |
| August 2006 | $5.64 | $9.28 |
| July 2006 | $5.46 | $8.97 |
| June 2006 | $5.70 | $9.37 |
| May 2006 | $5.60 | $9.20 |
| April 2006 | $6.42 | $10.55 |
| March 2006 | $5.93 | $9.75 |
| February 2006 | $4.35 | $7.15 |
| January 2006 | $3.98 | $6.55 |
| December 2005 | $3.34 | $5.49 |
| November 2005 | $3.30 | $5.42 |
| October 2005 | $3.19 | $5.25 |
| September 2005 | $2.97 | $4.88 |
| August 2005 | $2.79 | $4.58 |
| July 2005 | $4.41 | $7.25 |
| June 2005 | $4.04 | $6.64 |
| May 2005 | $14 | $23.01 |
| April 2005 | $8.17 | $13.43 |
| March 2005 | $7.60 | $12.50 |
| February 2005 | $7.91 | $0.65 |
| January 2005 | $7.42 | $0.61 |
| December 2004 | $13.14 | $1.08 |
| November 2004 | $9.61 | $0.79 |
| October 2004 | $4.01 | $0.33 |
| September 2004 | $4.01 | $0.33 |
| August 2004 | $3.89 | $0.32 |
| July 2004 | $3.41 | $0.28 |
| June 2004 | $3.53 | $0.29 |
| May 2004 | $4.87 | $0.40 |
| April 2004 | $18.12 | $1.49 |
| March 2004 | $22.50 | $1.85 |
| February 2004 | $25.67 | $2.11 |
| January 2004 | $24.82 | $2.04 |
| December 2003 | $14.23 | $1.17 |
| November 2003 | $14.84 | $1.22 |
| October 2003 | $13.38 | $1.10 |
| September 2003 | $13.99 | $1.15 |
| August 2003 | $13.99 | $1.15 |
| July 2003 | $20.07 | $1.65 |
| June 2003 | $26.76 | $2.20 |
| May 2003 | $8.52 | $0.70 |
| April 2003 | $6.45 | $0.53 |
| March 2003 | $6.08 | $0.50 |
| February 2003 | $5.47 | $0.45 |
| January 2003 | $6.32 | $0.52 |
| December 2002 | $4.62 | $0.38 |
| November 2002 | $16.91 | $1.39 |
| October 2002 | $4.62 | $0.38 |
| September 2002 | $11.56 | $0.95 |
| August 2002 | $15.20 | $1.25 |
| July 2002 | $13.99 | $1.15 |
| June 2002 | $15.94 | $1.31 |
| May 2002 | $31.63 | $2.60 |
| April 2002 | $36.49 | $3 |
| March 2002 | $38.07 | $3.13 |
| February 2002 | $35.16 | $2.89 |
CCOI
List: Contenders
Price: $64.93
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.94%
Payout Ratio: 17.11%
Payout Ratio Range:
Dividend Per Share: 3.86 USD
Earnings Per Share: 26.62 USD
P/E Ratio: 3.43
Exchange: NMS
Sector: Communication Services
Industry: Telecom Services
Volume: 313000
Ebitda: 38.5 millionMarket Capitalization: 3.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 2.77%
DGR5: 3.03%
DGR10: 2.55%