Cogent Communications Group Stock Price History
CCOI Stock | USD 45.14 0.45 0.99% |
Below is the normalized historical share price chart for Cogent Communications Group extending back to February 05, 2002. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Cogent Communications stands at 45.14, as last reported on the 1st of August, with the highest price reaching 45.56 and the lowest price hitting 44.25 during the day.
If you're considering investing in Cogent Stock, it is important to understand the factors that can impact its price. Cogent Communications secures Sharpe Ratio (or Efficiency) of -0.11, which signifies that the company had a -0.11 % return per unit of risk over the last 3 months. Cogent Communications Group exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Cogent Communications' Standard Deviation of 2.54, mean deviation of 1.88, and Risk Adjusted Performance of (0.05) to double-check the risk estimate we provide. As of now, Cogent Communications' Total Stockholder Equity is decreasing as compared to previous years. The Cogent Communications' current Liabilities And Stockholders Equity is estimated to increase to about 3.3 B, while Common Stock Total Equity is projected to decrease to under 40.9 K. . As of now, Cogent Communications' Price Fair Value is increasing as compared to previous years. Cogent Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 5th of February 2002 | 200 Day MA 65.7197 | 50 Day MA 48.4394 | Beta 0.699 |
Sharpe Ratio = -0.1088
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | CCOI |
Estimated Market Risk
2.57 actual daily | 23 77% of assets are more volatile |
Expected Return
-0.28 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
-0.11 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Cogent Communications is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Cogent Communications by adding Cogent Communications to a well-diversified portfolio.
Price Book 16.2231 | Enterprise Value Ebitda 24.268 | Price Sales 2.4008 | Shares Float 43.8 M | Dividend Share 3.96 |
Cogent Communications Stock Price History Chart
There are several ways to analyze Cogent Stock price data. The simplest method is using a basic Cogent candlestick price chart, which shows Cogent Communications price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | May 6, 2025 | 53.81 |
Lowest Price | May 21, 2025 | 45.04 |
Cogent Communications August 1, 2025 Stock Price Synopsis
Various analyses of Cogent Communications' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Cogent Stock. It can be used to describe the percentage change in the price of Cogent Communications from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Cogent Stock.Cogent Communications Price Daily Balance Of Power | (0.34) | |
Cogent Communications Price Rate Of Daily Change | 0.99 | |
Cogent Communications Accumulation Distribution | 21,284 | |
Cogent Communications Price Action Indicator | 0.01 |
Cogent Communications August 1, 2025 Stock Price Analysis
Cogent Stock Price History Data
The price series of Cogent Communications for the period between Sat, May 3, 2025 and Fri, Aug 1, 2025 has a statistical range of 10.18 with a coefficient of variation of 4.6. The prices are distributed with arithmetic mean of 49.11. The median price for the last 90 days is 48.87. The company had 1:20 stock split on 24th of March 2005. Cogent Communications issued dividends on 2025-05-22.Open | High | Low | Close | Volume | ||
08/01/2025 | 45.31 | 45.56 | 44.25 | 45.14 | 740,235 | |
07/31/2025 | 46.60 | 46.67 | 45.48 | 45.59 | 900,479 | |
07/30/2025 | 47.01 | 47.33 | 46.00 | 46.97 | 722,172 | |
07/29/2025 | 47.49 | 47.93 | 46.82 | 46.85 | 521,880 | |
07/28/2025 | 48.83 | 48.95 | 47.34 | 47.49 | 560,056 | |
07/25/2025 | 49.08 | 49.38 | 47.92 | 48.83 | 483,365 | |
07/24/2025 | 49.80 | 49.93 | 48.75 | 48.87 | 376,856 | |
07/23/2025 | 49.51 | 50.37 | 49.12 | 50.29 | 366,343 | |
07/22/2025 | 48.10 | 49.48 | 48.01 | 49.39 | 589,888 | |
07/21/2025 | 50.41 | 50.53 | 47.22 | 47.92 | 1,158,745 | |
07/18/2025 | 52.83 | 52.83 | 49.62 | 50.00 | 1,250,056 | |
07/17/2025 | 52.44 | 54.37 | 52.37 | 52.91 | 616,513 | |
07/16/2025 | 50.66 | 52.32 | 50.17 | 52.29 | 677,341 | |
07/15/2025 | 50.65 | 50.81 | 49.65 | 50.25 | 418,944 | |
07/14/2025 | 49.41 | 50.48 | 49.41 | 50.45 | 425,945 | |
07/11/2025 | 50.22 | 50.75 | 49.27 | 49.40 | 445,612 | |
07/10/2025 | 49.28 | 50.96 | 49.12 | 50.52 | 390,035 | |
07/09/2025 | 49.92 | 50.34 | 48.88 | 49.28 | 417,489 | |
07/08/2025 | 49.43 | 50.08 | 49.23 | 49.92 | 328,015 | |
07/07/2025 | 50.09 | 50.30 | 48.87 | 49.23 | 378,376 | |
07/03/2025 | 50.51 | 50.97 | 49.93 | 50.33 | 220,758 | |
07/02/2025 | 50.27 | 50.80 | 49.79 | 50.59 | 371,362 | |
07/01/2025 | 48.17 | 51.28 | 47.78 | 50.23 | 703,523 | |
06/30/2025 | 48.21 | 48.27 | 47.79 | 48.21 | 488,492 | |
06/27/2025 | 48.63 | 49.45 | 47.80 | 48.20 | 849,801 | |
06/26/2025 | 48.43 | 48.85 | 47.70 | 48.16 | 597,422 | |
06/25/2025 | 48.88 | 49.16 | 47.96 | 48.15 | 422,295 | |
06/24/2025 | 49.73 | 49.80 | 48.93 | 49.08 | 688,500 | |
06/23/2025 | 47.18 | 49.29 | 46.57 | 49.28 | 674,375 | |
06/20/2025 | 47.19 | 48.91 | 47.02 | 47.45 | 2,071,182 | |
06/18/2025 | 47.37 | 47.92 | 46.18 | 46.73 | 1,035,724 | |
06/17/2025 | 46.33 | 47.75 | 46.24 | 47.15 | 702,689 | |
06/16/2025 | 47.03 | 47.89 | 46.63 | 46.91 | 820,305 | |
06/13/2025 | 47.82 | 48.19 | 46.70 | 46.98 | 889,620 | |
06/12/2025 | 48.05 | 48.48 | 47.11 | 48.00 | 721,555 | |
06/11/2025 | 48.99 | 49.47 | 48.02 | 48.19 | 695,095 | |
06/10/2025 | 49.21 | 49.37 | 48.35 | 48.63 | 703,321 | |
06/09/2025 | 48.30 | 49.61 | 47.56 | 48.96 | 773,226 | |
06/06/2025 | 47.93 | 48.47 | 47.37 | 47.84 | 642,970 | |
06/05/2025 | 47.56 | 47.89 | 46.12 | 47.41 | 671,535 | |
06/04/2025 | 47.46 | 48.25 | 47.03 | 47.59 | 953,366 | |
06/03/2025 | 46.19 | 47.55 | 45.43 | 47.48 | 820,413 | |
06/02/2025 | 45.50 | 46.89 | 44.78 | 46.12 | 898,917 | |
05/30/2025 | 47.41 | 47.43 | 45.41 | 45.71 | 907,615 | |
05/29/2025 | 46.85 | 47.52 | 46.17 | 47.50 | 859,369 | |
05/28/2025 | 49.09 | 49.27 | 46.65 | 46.76 | 842,354 | |
05/27/2025 | 47.69 | 49.22 | 47.20 | 49.19 | 1,325,692 | |
05/23/2025 | 45.37 | 47.39 | 45.11 | 46.89 | 887,074 | |
05/22/2025 | 44.84 | 46.82 | 43.65 | 45.90 | 1,899,021 | |
05/21/2025 | 48.41 | 48.41 | 44.76 | 45.04 | 1,303,523 | |
05/20/2025 | 48.55 | 49.17 | 47.98 | 48.75 | 627,298 | |
05/19/2025 | 48.85 | 49.27 | 47.89 | 48.80 | 557,305 | |
05/16/2025 | 49.08 | 50.40 | 48.88 | 49.48 | 810,140 | |
05/15/2025 | 49.36 | 49.71 | 48.92 | 49.30 | 533,396 | |
05/14/2025 | 50.15 | 50.76 | 48.89 | 49.75 | 838,558 | |
05/13/2025 | 49.30 | 50.21 | 48.31 | 50.15 | 833,046 | |
05/12/2025 | 48.91 | 49.91 | 48.21 | 49.43 | 709,005 | |
05/09/2025 | 47.74 | 49.78 | 46.28 | 47.86 | 1,248,464 | |
05/08/2025 | 49.06 | 49.44 | 44.01 | 48.22 | 2,108,810 | |
05/07/2025 | 53.81 | 54.03 | 51.73 | 52.04 | 766,804 | |
05/06/2025 | 54.31 | 54.66 | 53.26 | 53.81 | 459,749 |
About Cogent Communications Stock history
Cogent Communications investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Cogent is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Cogent Communications will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Cogent Communications stock prices may prove useful in developing a viable investing in Cogent Communications
Last Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 47.6 M | 40.4 M | |
Net Income Applicable To Common Shares | 4.6 M | 4.4 M |
Cogent Communications Stock Technical Analysis
Cogent Communications technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Bonds Directory Now
Bonds DirectoryFind actively traded corporate debentures issued by US companies |
All Next | Launch Module |
Cogent Communications Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Cogent Communications' price direction in advance. Along with the technical and fundamental analysis of Cogent Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Cogent to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | (0.05) | |||
Jensen Alpha | (0.41) | |||
Total Risk Alpha | (0.63) | |||
Treynor Ratio | (0.11) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Complementary Tools for Cogent Stock analysis
When running Cogent Communications' price analysis, check to measure Cogent Communications' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Cogent Communications is operating at the current time. Most of Cogent Communications' value examination focuses on studying past and present price action to predict the probability of Cogent Communications' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Cogent Communications' price. Additionally, you may evaluate how the addition of Cogent Communications to your portfolios can decrease your overall portfolio volatility.
Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins | |
Latest Portfolios Quick portfolio dashboard that showcases your latest portfolios | |
Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals | |
USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA | |
Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. | |
Portfolio Analyzer Portfolio analysis module that provides access to portfolio diagnostics and optimization engine | |
Global Correlations Find global opportunities by holding instruments from different markets | |
Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes |