Cogent Communications Holdings, - Price History

Monthly price history for CCOI (Cogent Communications Holdings,)

DateAdjusted priceReal price
June 2024 $51.71 $51.71
May 2024 $59.22 $59.22
April 2024 $63.13 $64.18
March 2024 $64.26 $65.33
February 2024 $78.45 $80.91
January 2024 $74.85 $77.20
December 2023 $73.75 $76.06
November 2023 $61.92 $63.86
October 2023 $62.10 $64.98
September 2023 $59.16 $61.90
August 2023 $67.45 $70.58
July 2023 $57.72 $61.24
June 2023 $63.42 $67.29
May 2023 $57.98 $61.52
April 2023 $64.11 $69.04
March 2023 $59.17 $63.72
February 2023 $59.22 $64.74
January 2023 $62.73 $68.57
December 2022 $52.22 $57.08
November 2022 $53.10 $58.05
October 2022 $47.28 $52.51
September 2022 $46.96 $52.16
August 2022 $47.94 $53.25
July 2022 $56.60 $63.81
June 2022 $53.90 $60.76
May 2022 $53.57 $60.39
April 2022 $51.10 $58.50
March 2022 $57.96 $66.35
February 2022 $54.64 $63.40
January 2022 $54.82 $63.61
December 2021 $63.07 $73.18
November 2021 $64.58 $74.93
October 2021 $65.32 $76.59
September 2021 $60.41 $70.84
August 2021 $61.90 $72.58
July 2021 $65.44 $77.61
June 2021 $64.84 $76.89
May 2021 $63.75 $75.60
April 2021 $63.02 $75.51
March 2021 $57.39 $68.76
February 2021 $49.34 $59.85
January 2021 $46.95 $56.95
December 2020 $49.36 $59.87
November 2020 $47.93 $58.14
October 2020 $45.43 $55.80
September 2020 $48.89 $60.05
August 2020 $54.76 $67.26
July 2020 $72.59 $90.11
June 2020 $62.32 $77.36
May 2020 $61.64 $76.52
April 2020 $66.94 $83.83
March 2020 $65.45 $81.97
February 2020 $57.84 $73.01
January 2020 $56.19 $70.93
December 2019 $52.14 $65.81
November 2019 $49.66 $62.68
October 2019 $45.98 $58.64
September 2019 $43.21 $55.10
August 2019 $47.75 $60.89
July 2019 $48.90 $63.01
June 2019 $46.07 $59.36
May 2019 $45.40 $58.50
April 2019 $42.42 $55.23
March 2019 $41.66 $54.25
February 2019 $36.96 $48.71
January 2019 $36.76 $48.45
December 2018 $34.30 $45.21
November 2018 $36.79 $48.49
October 2018 $38.99 $51.98
September 2018 $41.86 $55.80
August 2018 $41.03 $54.70
July 2018 $38.57 $51.95
June 2018 $39.64 $53.40
May 2018 $38.01 $51.20
April 2018 $34.64 $47.15
March 2018 $31.89 $43.40
February 2018 $31.13 $42.85
January 2018 $32.76 $45.10
December 2017 $32.90 $45.30
November 2017 $34.03 $46.85
October 2017 $38.74 $53.90
September 2017 $35.15 $48.90
August 2017 $33.50 $46.60
July 2017 $29.69 $41.75
June 2017 $28.52 $40.10
May 2017 $28.02 $39.40
April 2017 $31.66 $45
March 2017 $30.29 $43.05
February 2017 $28.85 $41.45
January 2017 $29.09 $41.80
December 2016 $28.78 $41.35
November 2016 $26.07 $37.45
October 2016 $25.42 $36.90
September 2016 $25.36 $36.81
August 2016 $24.48 $35.54
July 2016 $29.13 $42.73
June 2016 $27.31 $40.06
May 2016 $27.15 $39.82
April 2016 $26.13 $38.70
March 2016 $26.35 $39.03
February 2016 $24.54 $36.70
January 2016 $22.34 $33.41
December 2015 $23.20 $34.69
November 2015 $22.44 $33.56
October 2015 $20.33 $30.72
September 2015 $17.98 $27.16
August 2015 $18.38 $27.77
July 2015 $20.79 $31.79
June 2015 $22.14 $33.84
May 2015 $20.55 $31.42
April 2015 $22.59 $34.99
March 2015 $22.81 $35.33
February 2015 $23.48 $36.72
January 2015 $23.70 $37.06
December 2014 $22.63 $35.39
November 2014 $22.65 $35.42
October 2014 $21.51 $33.94
September 2014 $21.30 $33.61
August 2014 $21.97 $34.66
July 2014 $21.81 $34.71
June 2014 $21.71 $34.55
May 2014 $23.04 $36.67
April 2014 $21.56 $34.47
March 2014 $22.22 $35.53
February 2014 $23.74 $38.34
January 2014 $25.61 $41.37
December 2013 $25.02 $40.41
November 2013 $24.15 $39.01
October 2013 $21.53 $35.13
September 2013 $19.77 $32.25
August 2013 $18.93 $31.03
July 2013 $17.46 $28.62
June 2013 $17.18 $28.15
May 2013 $16.77 $27.49
April 2013 $17.40 $28.64
March 2013 $16.04 $26.40
February 2013 $15.27 $25.14
January 2013 $14.97 $24.77
December 2012 $13.68 $22.64
November 2012 $12.78 $21.14
October 2012 $13.06 $21.71
September 2012 $13.82 $22.99
August 2012 $11.79 $19.60
July 2012 $11.05 $18.47
June 2012 $11.51 $19.24
May 2012 $10.61 $17.74
April 2012 $11.21 $18.73
March 2012 $11.42 $19.08
February 2012 $11.02 $18.42
January 2012 $9.12 $15.24
December 2011 $10.10 $16.89
November 2011 $10.18 $17.01
October 2011 $9.60 $16.05
September 2011 $8.05 $13.45
August 2011 $8.48 $14.18
July 2011 $9.02 $15.07
June 2011 $10.18 $17.01
May 2011 $9.30 $15.55
April 2011 $8.68 $14.51
March 2011 $8.53 $14.25
February 2011 $8.82 $14.74
January 2011 $8.16 $13.64
December 2010 $8.46 $14.14
November 2010 $7.25 $12.12
October 2010 $6.49 $10.85
September 2010 $5.67 $9.47
August 2010 $5.22 $8.72
July 2010 $5.16 $8.62
June 2010 $4.54 $7.58
May 2010 $5.42 $9.05
April 2010 $6.10 $10.19
March 2010 $6.23 $10.41
February 2010 $5.89 $9.85
January 2010 $6.53 $10.92
December 2009 $5.90 $9.86
November 2009 $5.09 $8.51
October 2009 $6.06 $10.13
September 2009 $6.76 $11.30
August 2009 $5.77 $9.65
July 2009 $4.96 $8.29
June 2009 $4.88 $8.15
May 2009 $4.67 $7.81
April 2009 $5.05 $8.44
March 2009 $4.31 $7.20
February 2009 $3.96 $6.62
January 2009 $3.98 $6.65
December 2008 $3.91 $6.53
November 2008 $3.29 $5.50
October 2008 $2.86 $4.78
September 2008 $4.62 $7.72
August 2008 $5.51 $9.21
July 2008 $7.22 $12.06
June 2008 $8.02 $13.40
May 2008 $9.84 $16.45
April 2008 $12.57 $21.01
March 2008 $10.96 $18.31
February 2008 $11.66 $19.48
January 2008 $12.25 $20.47
December 2007 $14.19 $23.71
November 2007 $12.43 $20.78
October 2007 $16.56 $27.68
September 2007 $13.96 $23.34
August 2007 $14.94 $24.97
July 2007 $17.16 $28.68
June 2007 $17.87 $29.87
May 2007 $17.17 $28.70
April 2007 $15.23 $25.46
March 2007 $14.14 $23.63
February 2007 $13.50 $22.56
January 2007 $12.56 $21
December 2006 $9.70 $16.22
November 2006 $9.48 $15.85
October 2006 $8.47 $14.16
September 2006 $6.93 $11.59
August 2006 $5.55 $9.28
July 2006 $5.37 $8.97
June 2006 $5.61 $9.37
May 2006 $5.50 $9.20
April 2006 $6.31 $10.55
March 2006 $5.83 $9.75
February 2006 $4.28 $7.15
January 2006 $3.92 $6.55
December 2005 $3.28 $5.49
November 2005 $3.24 $5.42
October 2005 $3.14 $5.25
September 2005 $2.92 $4.88
August 2005 $2.74 $4.58
July 2005 $4.34 $7.25
June 2005 $3.97 $6.64
May 2005 $13.77 $23.01
April 2005 $8.04 $13.43
March 2005 $7.48 $12.50
February 2005 $7.78 $0.65
January 2005 $7.30 $0.61
December 2004 $12.92 $1.08
November 2004 $9.45 $0.79
October 2004 $3.95 $0.33
September 2004 $3.95 $0.33
August 2004 $3.83 $0.32
July 2004 $3.35 $0.28
June 2004 $3.47 $0.29
May 2004 $4.79 $0.40
April 2004 $17.83 $1.49
March 2004 $22.14 $1.85
February 2004 $25.25 $2.11
January 2004 $24.41 $2.04
December 2003 $14 $1.17
November 2003 $14.60 $1.22
October 2003 $13.16 $1.10
September 2003 $13.76 $1.15
August 2003 $13.76 $1.15
July 2003 $19.74 $1.65
June 2003 $26.32 $2.20
May 2003 $8.38 $0.70
April 2003 $6.34 $0.53
March 2003 $5.98 $0.50
February 2003 $5.38 $0.45
January 2003 $6.22 $0.52
December 2002 $4.55 $0.38
November 2002 $16.63 $1.39
October 2002 $4.55 $0.38
September 2002 $11.37 $0.95
August 2002 $14.96 $1.25
July 2002 $13.76 $1.15
June 2002 $15.68 $1.31
May 2002 $31.11 $2.60
April 2002 $35.90 $3
March 2002 $37.45 $3.13
February 2002 $34.58 $2.89

CCOI

List: Contenders

Price: $51.71

52 week price:
50.80
86.00

Dividend Yield: 0.07%

5-year range yield:
0.07%
6.54%

Forward Dividend Yield: 7.54%

Payout Ratio: 14.53%

Payout Ratio Range:
-150.00%
3135.35%

Dividend Per Share: 3.90 USD

Earnings Per Share: 25.11 USD

P/E Ratio: 2.10

Exchange: NMS

Sector: Communication Services

Industry: Telecom Services

Volume: 313000

Ebitda: 38.5 million

Market Capitalization: 2.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 13

DGR3: 2.61%

DGR5: 2.89%

DGR10: 2.39%

Links: