Cogent Communications Group Stock Price History
| CCOI Stock | USD 82.00 0.66 0.80% |
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 82.00, as last reported on the 16th of February 2025, with the highest price reaching 82.78 and the lowest price hitting 81.82 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 is very steady at the moment. Cogent Communications secures Sharpe Ratio (or Efficiency) of 0.0452, which signifies that the company had a 0.0452 % return per unit of risk over the last 3 months. We have found twenty-four technical indicators for Cogent Communications Group, which you can use to evaluate the volatility of the firm. Please confirm Cogent Communications' Risk Adjusted Performance of 0.0052, standard deviation of 1.62, and Mean Deviation of 1.23 to double-check if the risk estimate we provide is consistent with the expected return of 0.0704%.
As of now, Cogent Communications' Sale Purchase Of Stock is increasing as compared to previous years. The Cogent Communications' current Stock Based Compensation To Revenue is estimated to increase to 0.04, while Common Stock Total Equity is projected to decrease to under 40.9 K. . As of now, Cogent Communications' Price To Book Ratio is increasing as compared to previous years. The Cogent Communications' current Price Cash Flow Ratio is estimated to increase to 196.31, while Price To Sales Ratio is projected to decrease to 2.89. 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 71.0407 | 50 Day MA 76.31 | Beta 0.385 |
Cogent |
Sharpe Ratio = 0.0452
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | CCOI | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.56 actual daily | 13 87% of assets are more volatile |
Expected Return
| 0.07 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.05 actual daily | 3 97% of assets perform better |
Based on monthly moving average Cogent Communications is performing at about 3% of its full potential. 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 it to a well-diversified portfolio.
Price Book 12.4245 | Enterprise Value Ebitda 15.358 | Price Sales 4.1188 | Shares Float 42.4 M | Dividend Share 3.88 |
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 | December 2, 2024 | 83.29 |
| Lowest Price | January 13, 2025 | 71.54 |
Cogent Communications February 16, 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 | (0.69) | |
| Cogent Communications Price Rate Of Daily Change | 0.99 | |
| Cogent Communications Price Action Indicator | (0.63) |
Cogent Communications February 16, 2025 Stock Price Analysis
Cogent Stock Price History Data
The price series of Cogent Communications for the period between Mon, Nov 18, 2024 and Sun, Feb 16, 2025 has a statistical range of 11.75 with a coefficient of variation of 4.35. The prices are distributed with arithmetic mean of 77.38. The median price for the last 90 days is 76.89. The company had 1:20 stock split on 24th of March 2005. Cogent Communications issued dividends on 2024-11-22.| Open | High | Low | Close | Volume | ||
02/16/2025 | 82.60 | 82.78 | 81.82 | 82.00 | ||
| 02/14/2025 | 82.60 | 82.78 | 81.82 | 82.00 | 161,759 | |
| 02/13/2025 | 82.25 | 82.90 | 80.95 | 82.66 | 157,220 | |
| 02/12/2025 | 81.50 | 82.60 | 81.22 | 81.92 | 278,033 | |
| 02/11/2025 | 82.10 | 82.81 | 81.48 | 81.89 | 276,413 | |
| 02/10/2025 | 80.91 | 82.44 | 80.24 | 82.38 | 334,489 | |
| 02/07/2025 | 79.91 | 80.71 | 78.72 | 80.39 | 381,712 | |
| 02/06/2025 | 79.65 | 79.80 | 78.75 | 79.58 | 226,060 | |
| 02/05/2025 | 76.82 | 79.23 | 75.82 | 79.18 | 271,373 | |
| 02/04/2025 | 77.39 | 77.66 | 75.80 | 76.18 | 327,549 | |
| 02/03/2025 | 74.04 | 77.18 | 73.69 | 77.06 | 369,277 | |
| 01/31/2025 | 75.00 | 76.25 | 74.58 | 75.34 | 309,509 | |
| 01/30/2025 | 75.06 | 75.40 | 74.47 | 74.85 | 210,342 | |
| 01/29/2025 | 74.82 | 75.75 | 74.09 | 74.49 | 239,504 | |
| 01/28/2025 | 74.80 | 75.78 | 74.14 | 74.68 | 246,186 | |
| 01/27/2025 | 75.70 | 75.75 | 73.73 | 74.23 | 385,248 | |
| 01/24/2025 | 75.02 | 76.30 | 74.87 | 75.70 | 306,349 | |
| 01/23/2025 | 73.96 | 75.96 | 73.74 | 75.02 | 301,226 | |
| 01/22/2025 | 73.46 | 75.12 | 73.26 | 74.54 | 340,476 | |
| 01/21/2025 | 72.95 | 74.06 | 72.91 | 73.57 | 350,182 | |
| 01/17/2025 | 73.03 | 73.60 | 72.24 | 72.60 | 217,042 | |
| 01/16/2025 | 72.78 | 73.44 | 72.06 | 72.20 | 359,188 | |
| 01/15/2025 | 73.69 | 73.78 | 72.08 | 73.02 | 367,791 | |
| 01/14/2025 | 71.80 | 72.97 | 71.26 | 71.96 | 324,631 | |
| 01/13/2025 | 71.19 | 72.10 | 70.80 | 71.54 | 288,929 | |
| 01/10/2025 | 71.85 | 73.34 | 71.63 | 71.73 | 478,791 | |
| 01/08/2025 | 72.22 | 73.49 | 71.63 | 73.13 | 434,220 | |
| 01/07/2025 | 75.89 | 76.40 | 72.33 | 72.49 | 482,891 | |
| 01/06/2025 | 75.28 | 77.15 | 74.50 | 75.78 | 527,421 | |
| 01/03/2025 | 77.21 | 77.72 | 74.18 | 75.64 | 402,817 | |
| 01/02/2025 | 77.40 | 79.51 | 76.27 | 77.09 | 525,428 | |
| 12/31/2024 | 76.56 | 77.93 | 75.96 | 77.07 | 554,167 | |
| 12/30/2024 | 75.50 | 76.41 | 74.43 | 75.92 | 370,422 | |
| 12/27/2024 | 75.89 | 76.49 | 75.06 | 75.77 | 312,612 | |
| 12/26/2024 | 76.08 | 76.41 | 74.87 | 76.13 | 249,256 | |
| 12/24/2024 | 75.25 | 76.25 | 74.95 | 76.09 | 181,611 | |
| 12/23/2024 | 76.94 | 77.21 | 74.57 | 74.99 | 474,851 | |
| 12/20/2024 | 74.04 | 77.57 | 74.04 | 77.34 | 1,402,172 | |
| 12/19/2024 | 74.71 | 76.78 | 74.08 | 74.92 | 393,907 | |
| 12/18/2024 | 74.66 | 76.58 | 73.26 | 74.36 | 446,777 | |
| 12/17/2024 | 75.57 | 75.88 | 73.96 | 74.18 | 453,454 | |
| 12/16/2024 | 76.17 | 77.26 | 75.08 | 76.17 | 538,338 | |
| 12/13/2024 | 75.15 | 77.38 | 74.11 | 77.29 | 241,823 | |
| 12/12/2024 | 76.15 | 76.60 | 75.08 | 75.43 | 261,308 | |
| 12/11/2024 | 77.56 | 77.65 | 75.65 | 76.34 | 399,657 | |
| 12/10/2024 | 76.72 | 77.55 | 75.52 | 76.71 | 381,040 | |
| 12/09/2024 | 78.54 | 78.72 | 76.39 | 76.57 | 396,425 | |
| 12/06/2024 | 79.25 | 79.57 | 77.41 | 78.15 | 378,659 | |
| 12/05/2024 | 79.53 | 79.64 | 77.73 | 78.72 | 304,559 | |
| 12/04/2024 | 80.12 | 81.22 | 79.16 | 79.90 | 479,546 | |
| 12/03/2024 | 83.70 | 83.70 | 79.77 | 80.61 | 829,919 | |
| 12/02/2024 | 81.58 | 83.59 | 80.70 | 83.29 | 357,646 | |
| 11/29/2024 | 82.55 | 82.78 | 81.43 | 82.19 | 163,688 | |
| 11/27/2024 | 82.89 | 83.96 | 81.65 | 82.57 | 293,436 | |
| 11/26/2024 | 83.76 | 84.60 | 81.96 | 82.50 | 390,098 | |
| 11/25/2024 | 84.35 | 85.18 | 82.81 | 83.02 | 823,035 | |
| 11/22/2024 | 82.99 | 84.44 | 82.81 | 83.16 | 475,734 | |
| 11/21/2024 | 80.56 | 83.16 | 80.30 | 82.80 | 525,263 | |
| 11/20/2024 | 79.26 | 80.43 | 78.73 | 80.43 | 415,418 | |
| 11/19/2024 | 78.44 | 80.27 | 78.38 | 79.01 | 260,777 | |
| 11/18/2024 | 78.42 | 81.41 | 78.09 | 79.13 | 393,162 |
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 | 55 M | 39.9 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 Global Markets Map Now
Global Markets MapGet a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes |
| 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 | 0.0052 | |||
| Jensen Alpha | (0.01) | |||
| Total Risk Alpha | (0.01) | |||
| Treynor Ratio | (0.01) |
| 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.
| Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account | |
| Sync Your Broker Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. | |
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| Equity Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities | |
| Earnings Calls Check upcoming earnings announcements updated hourly across public exchanges | |
| Piotroski F Score Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Risk-Return Analysis View associations between returns expected from investment and the risk you assume | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio |