⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

CCOI

Cogent Communications Holdings, Inc.

Communication Services · Telecom Services

7.48USD

+0.1800 (+2.47%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on CCOI.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
Cogent Communications Holdings, Inc.
High
44.14
on 10/27/25
Low
7.30
on 10/22/26
Average
17.9206
1.51mm
Net Chg
-35.24
-82.49%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/267.481,138,600
Th 10/22/267.301,420,800
We 10/21/267.441,326,200
Tu 10/20/267.721,002,700
Mo 10/19/267.761,278,800
Fr 10/16/268.074,597,900
Th 10/15/268.351,323,100
We 10/14/267.722,003,300
Tu 10/13/268.571,226,200
Mo 10/12/268.401,161,600
Fr 10/09/268.541,381,800
Th 10/08/269.562,101,300
We 10/07/269.941,647,600
Tu 10/06/269.312,147,900
Mo 10/05/268.882,433,700
Fr 10/02/268.462,479,500
Th 10/01/268.233,038,700
We 09/30/267.792,182,000
Tu 09/29/267.341,396,400
Mo 09/28/267.431,717,700
Fr 09/25/267.691,752,600
Th 09/24/267.642,562,800
DateLast PriceVolume
We 09/23/268.132,081,400
Tu 09/22/269.311,476,000
Mo 09/21/269.291,696,800
Fr 09/18/269.018,983,200
Th 09/17/269.212,170,600
We 09/16/268.672,223,100
Tu 09/15/269.251,641,900
Mo 09/14/269.321,460,600
Fr 09/11/269.33
DateLast PriceVolume
Fr 08/21/269.171,858,000
Th 08/20/2610.011,620,800
We 08/19/2610.372,375,600
Tu 08/18/2610.131,764,000
Mo 08/17/2610.751,286,500
Fr 08/14/2611.312,261,900
Th 08/13/2610.352,205,300
We 08/12/2610.251,509,900
Tu 08/11/2610.821,729,800
DateLast PriceVolume
We 07/22/2612.93835,500
Tu 07/21/2612.701,099,700
Mo 07/20/2612.401,525,900
Fr 07/17/2610.971,549,100
Th 07/16/2611.71926,900
We 07/15/2612.52796,300
Tu 07/14/2612.251,133,200
Mo 07/13/2612.931,172,800
Fr 07/10/2612.61
DateLast PriceVolume
Th 06/18/2614.191,917,600
We 06/17/2614.611,120,700
Tu 06/16/2616.05927,600
Mo 06/15/2616.451,237,700
Fr 06/12/2615.861,119,100
Th 06/11/2614.94966,800
We 06/10/2614.461,076,300
Tu 06/09/2615.81624,800
Mo 06/08/2616.78994,600
DateLast PriceVolume
Mo 05/18/2617.221,221,600
Fr 05/15/2616.481,006,500
Th 05/14/2616.11812,700
We 05/13/2615.77916,300
Tu 05/12/2616.11894,400
Mo 05/11/2616.401,072,600
Fr 05/08/2616.651,184,500
Th 05/07/2616.321,370,600
We 05/06/2616.60
DateLast PriceVolume
Th 04/16/2623.25910,200
We 04/15/2623.53922,100
Tu 04/14/2622.541,085,600
Mo 04/13/2621.381,038,600
Fr 04/10/2620.31632,800
Th 04/09/2620.44851,600
We 04/08/2619.72937,700
Tu 04/07/2620.16956,200
Mo 04/06/2619.22716,000
DateLast PriceVolume
Mo 03/16/2619.33872,100
Fr 03/13/2618.801,046,800
Th 03/12/2619.631,010,300
We 03/11/2621.34736,000
Tu 03/10/2622.011,106,300
Mo 03/09/2622.501,001,900
Fr 03/06/2623.07932,400
Th 03/05/2622.771,424,600
We 03/04/2623.09
DateLast PriceVolume
We 02/11/2626.51798,500
Tu 02/10/2626.361,240,200
Mo 02/09/2625.07882,100
Fr 02/06/2624.291,088,600
Th 02/05/2622.551,248,700
We 02/04/2624.11910,100
Tu 02/03/2624.251,103,000
Mo 02/02/2624.711,085,400
Fr 01/30/2624.30
DateLast PriceVolume
Fr 01/09/2622.94725,800
Th 01/08/2622.321,083,500
We 01/07/2622.12961,700
Tu 01/06/2620.72892,400
Mo 01/05/2619.511,308,600
Fr 01/02/2620.621,021,200
We 12/31/2521.561,526,400
Tu 12/30/2521.861,684,500
Mo 12/29/2521.95895,800
DateLast PriceVolume
Mo 12/08/2521.191,652,600
Fr 12/05/2519.621,725,700
Th 12/04/2518.751,035,600
We 12/03/2519.59841,100
Tu 12/02/2519.991,224,300
Mo 12/01/2519.471,345,700
Fr 11/28/2519.08900,600
We 11/26/2519.001,970,600
Tu 11/25/2517.89
DateLast PriceVolume
We 11/05/2538.301,728,900
Tu 11/04/2539.96702,500
Mo 11/03/2540.77825,000
Fr 10/31/2541.25831,800
Th 10/30/2540.211,120,400
We 10/29/2542.99709,500
Tu 10/28/2543.47634,100
Mo 10/27/2544.14827,500
Fr 10/24/2542.96
1,924,700
Th 09/10/269.092,168,300
We 09/09/269.332,254,400
Tu 09/08/269.642,638,400
Fr 09/04/2610.051,322,100
Th 09/03/269.981,851,900
We 09/02/2610.222,645,200
Tu 09/01/269.011,611,546
Mo 08/31/269.541,618,806
Fr 08/28/269.481,055,771
Th 08/27/269.671,233,008
We 08/26/2610.05954,451
Tu 08/25/269.881,423,145
Mo 08/24/269.492,501,436
Mo 08/10/2610.302,527,500
Fr 08/07/269.924,212,900
Th 08/06/2610.913,293,700
We 08/05/2612.871,462,500
Tu 08/04/2613.301,083,900
Mo 08/03/2613.231,415,500
Fr 07/31/2613.50962,600
Th 07/30/2613.241,014,000
We 07/29/2612.691,407,700
Tu 07/28/2612.95998,300
Mo 07/27/2612.22999,700
Fr 07/24/2611.87951,000
Th 07/23/2612.90981,500
795,100
Th 07/09/2612.64931,000
We 07/08/2612.361,276,000
Tu 07/07/2611.661,343,000
Mo 07/06/2612.191,424,500
Th 07/02/2612.992,188,900
We 07/01/2614.281,445,900
Tu 06/30/2613.882,193,600
Mo 06/29/2613.141,978,900
Fr 06/26/2613.412,535,600
Th 06/25/2613.161,887,100
We 06/24/2613.521,455,500
Tu 06/23/2614.161,126,100
Mo 06/22/2614.661,911,300
Fr 06/05/2616.83763,600
Th 06/04/2617.29581,700
We 06/03/2616.391,090,200
Tu 06/02/2617.40768,400
Mo 06/01/2617.691,100,500
Fr 05/29/2617.762,002,100
Th 05/28/2619.821,414,200
We 05/27/2621.621,135,400
Tu 05/26/2619.962,447,800
Fr 05/22/2618.16595,200
Th 05/21/2618.37909,100
We 05/20/2617.77972,800
Tu 05/19/2617.681,033,300
1,941,200
Tu 05/05/2618.064,009,400
Mo 05/04/2616.377,556,400
Fr 05/01/2623.161,461,500
Th 04/30/2622.651,739,300
We 04/29/2623.46608,300
Tu 04/28/2624.21477,700
Mo 04/27/2624.68634,000
Fr 04/24/2624.47537,000
Th 04/23/2623.97799,600
We 04/22/2623.34757,000
Tu 04/21/2623.50841,000
Mo 04/20/2624.391,183,100
Fr 04/17/2623.63805,700
Th 04/02/2619.00775,000
We 04/01/2618.31781,500
Tu 03/31/2618.841,656,100
Mo 03/30/2617.46804,100
Fr 03/27/2617.62905,100
Th 03/26/2617.92922,500
We 03/25/2618.34764,300
Tu 03/24/2618.27735,500
Mo 03/23/2618.851,489,900
Fr 03/20/2618.054,006,700
Th 03/19/2620.02851,100
We 03/18/2619.33807,900
Tu 03/17/2620.33949,200
1,286,500
Tu 03/03/2621.631,190,000
Mo 03/02/2622.192,103,600
Fr 02/27/2618.76904,000
Th 02/26/2618.55958,000
We 02/25/2618.49994,600
Tu 02/24/2618.941,605,600
Mo 02/23/2617.873,466,400
Fr 02/20/2618.597,029,900
Th 02/19/2626.312,298,100
We 02/18/2627.661,570,800
Tu 02/17/2626.791,268,700
Fr 02/13/2626.46568,100
Th 02/12/2626.30906,600
838,700
Th 01/29/2624.04791,200
We 01/28/2623.39513,800
Tu 01/27/2623.87438,500
Mo 01/26/2624.02450,400
Fr 01/23/2624.29451,500
Th 01/22/2624.71646,700
We 01/21/2623.72715,800
Tu 01/20/2623.12929,500
Fr 01/16/2623.85956,100
Th 01/15/2623.21679,500
We 01/14/2623.44985,100
Tu 01/13/2622.76800,400
Mo 01/12/2623.28698,800
Fr 12/26/2522.56642,900
We 12/24/2522.25472,600
Tu 12/23/2521.901,425,400
Mo 12/22/2522.571,241,300
Fr 12/19/2521.783,379,500
Th 12/18/2522.511,405,200
We 12/17/2522.682,118,400
Tu 12/16/2523.051,380,400
Mo 12/15/2522.841,445,600
Fr 12/12/2523.27931,700
Th 12/11/2524.331,843,000
We 12/10/2523.821,988,200
Tu 12/09/2521.44978,700
1,617,500
Mo 11/24/2517.161,626,300
Fr 11/21/2517.052,745,300
Th 11/20/2516.682,536,700
We 11/19/2516.981,719,200
Tu 11/18/2519.812,523,700
Mo 11/17/2518.502,382,300
Fr 11/14/2517.552,807,600
Th 11/13/2516.683,203,200
We 11/12/2518.493,686,100
Tu 11/11/2520.622,464,500
Mo 11/10/2522.122,784,200
Fr 11/07/2523.494,109,300
Th 11/06/2524.955,599,500
745,300
Th 10/23/2542.721,155,900