Cogent Communications Holdings IncNASDAQ:CCOI
- LAST PRICE62.0000
- TODAY'S CHANGE (%)0.8800 (1.4398%)
- Bid / Lots50.0000/ 1
- Ask / Lots68.5900/ 4
- Open / Previous Close61.3700 / 61.1200
- Day Range
- 52 Week Range
- Volume950,460
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | CCOI |
|---|---|---|
| 09:32 ET | 1829 | 61.37 |
| 09:34 ET | 4890 | 60.915 |
| 09:36 ET | 100 | 60.96 |
| 09:41 ET | 200 | 60.94 |
| 09:43 ET | 200 | 61.09 |
| 09:48 ET | 716 | 61.2 |
| 09:52 ET | 100 | 61.35 |
| 09:54 ET | 500 | 61.28 |
| 09:56 ET | 200 | 61.34 |
| 09:57 ET | 500 | 60.85 |
| 09:59 ET | 800 | 60.67 |
| 10:01 ET | 1300 | 60.69 |
| 10:06 ET | 340 | 60.825 |
| 10:08 ET | 1021 | 60.875 |
| 10:10 ET | 538 | 61.04 |
| 10:12 ET | 200 | 60.91 |
| 10:14 ET | 350 | 60.8208 |
| 10:15 ET | 801 | 60.95 |
| 10:17 ET | 100 | 61 |
| 10:19 ET | 100 | 61.04 |
| 10:21 ET | 500 | 61.04 |
| 10:26 ET | 100 | 61.04 |
| 10:30 ET | 100 | 61.03 |
| 10:35 ET | 100 | 60.85 |
| 10:37 ET | 1500 | 60.75 |
| 10:39 ET | 204 | 60.715 |
| 10:42 ET | 300 | 60.61 |
| 10:44 ET | 600 | 60.62 |
| 10:46 ET | 300 | 60.555 |
| 10:50 ET | 700 | 60.66 |
| 10:53 ET | 700 | 60.6 |
| 10:55 ET | 200 | 60.45 |
| 10:57 ET | 100 | 60.4 |
| 11:00 ET | 1445 | 60.49 |
| 11:02 ET | 200 | 60.53 |
| 11:04 ET | 300 | 60.545 |
| 11:06 ET | 743 | 60.51 |
| 11:08 ET | 1254 | 60.4841 |
| 11:09 ET | 276 | 60.58 |
| 11:11 ET | 115 | 60.6714 |
| 11:13 ET | 100 | 60.66 |
| 11:15 ET | 617 | 60.78 |
| 11:18 ET | 200 | 60.84 |
| 11:20 ET | 200 | 60.9 |
| 11:22 ET | 200 | 60.925 |
| 11:24 ET | 200 | 60.92 |
| 11:27 ET | 449 | 61.02 |
| 11:29 ET | 500 | 61.0001 |
| 11:31 ET | 100 | 61.07 |
| 11:33 ET | 100 | 61 |
| 11:38 ET | 300 | 60.9054 |
| 11:40 ET | 700 | 60.94 |
| 11:42 ET | 200 | 61.02 |
| 11:44 ET | 348 | 60.96 |
| 11:45 ET | 300 | 60.9 |
| 11:47 ET | 100 | 60.92 |
| 11:49 ET | 100 | 60.98 |
| 11:56 ET | 302 | 60.925 |
| 11:58 ET | 1065 | 60.89 |
| 12:00 ET | 100 | 60.9 |
| 12:02 ET | 200 | 60.97 |
| 12:03 ET | 500 | 61.025 |
| 12:05 ET | 100 | 61.02 |
| 12:07 ET | 600 | 61.32 |
| 12:09 ET | 400 | 61.33 |
| 12:12 ET | 388 | 61.39 |
| 12:14 ET | 300 | 61.34 |
| 12:16 ET | 100 | 61.35 |
| 12:18 ET | 100 | 61.34 |
| 12:20 ET | 1200 | 61.41 |
| 12:21 ET | 300 | 61.36 |
| 12:23 ET | 100 | 61.305 |
| 12:25 ET | 300 | 61.315 |
| 12:27 ET | 900 | 61.57 |
| 12:30 ET | 451 | 61.525 |
| 12:32 ET | 1000 | 61.4 |
| 12:34 ET | 1600 | 61.2 |
| 12:36 ET | 200 | 61.23 |
| 12:38 ET | 200 | 61.19 |
| 12:39 ET | 367 | 61.22 |
| 12:41 ET | 400 | 61.28 |
| 12:43 ET | 200 | 61.385 |
| 12:45 ET | 200 | 61.44 |
| 12:48 ET | 700 | 61.3 |
| 12:50 ET | 390 | 61.305 |
| 12:54 ET | 100 | 61.34 |
| 12:56 ET | 200 | 61.35 |
| 12:57 ET | 400 | 61.36 |
| 12:59 ET | 200 | 61.43 |
| 01:01 ET | 100 | 61.405 |
| 01:03 ET | 907 | 61.36 |
| 01:08 ET | 700 | 61.37 |
| 01:10 ET | 100 | 61.37 |
| 01:12 ET | 100 | 61.32 |
| 01:14 ET | 600 | 61.3 |
| 01:15 ET | 400 | 61.33 |
| 01:17 ET | 300 | 61.35 |
| 01:21 ET | 1600 | 61.57 |
| 01:24 ET | 400 | 61.535 |
| 01:26 ET | 200 | 61.64 |
| 01:28 ET | 900 | 61.57 |
| 01:30 ET | 400 | 61.63 |
| 01:32 ET | 1700 | 61.68 |
| 01:35 ET | 1400 | 61.525 |
| 01:37 ET | 200 | 61.51 |
| 01:42 ET | 800 | 61.49 |
| 01:44 ET | 1200 | 61.54 |
| 01:46 ET | 100 | 61.52 |
| 01:50 ET | 800 | 61.52 |
| 01:51 ET | 470 | 61.48 |
| 01:53 ET | 600 | 61.44 |
| 01:55 ET | 800 | 61.375 |
| 01:57 ET | 400 | 61.33 |
| 02:02 ET | 300 | 61.375 |
| 02:04 ET | 1468 | 61.34 |
| 02:06 ET | 300 | 61.335 |
| 02:08 ET | 800 | 61.29 |
| 02:09 ET | 3874 | 61.21 |
| 02:11 ET | 800 | 61.29 |
| 02:13 ET | 700 | 61.22 |
| 02:15 ET | 900 | 61.205 |
| 02:18 ET | 100 | 61.14 |
| 02:20 ET | 2600 | 61.25 |
| 02:22 ET | 200 | 61.22 |
| 02:24 ET | 600 | 61.195 |
| 02:27 ET | 300 | 61.195 |
| 02:29 ET | 1329 | 61.22 |
| 02:31 ET | 500 | 61.26 |
| 02:33 ET | 1449 | 61.185 |
| 02:38 ET | 400 | 61.225 |
| 02:40 ET | 2781 | 61.16 |
| 02:44 ET | 600 | 61.16 |
| 02:45 ET | 838 | 61.1365 |
| 02:47 ET | 800 | 61.16 |
| 02:49 ET | 400 | 61.235 |
| 02:51 ET | 200 | 61.34 |
| 02:54 ET | 1598 | 61.3 |
| 02:56 ET | 500 | 61.37 |
| 02:58 ET | 400 | 61.47 |
| 03:00 ET | 3524 | 61.375 |
| 03:02 ET | 200 | 61.33 |
| 03:03 ET | 300 | 61.39 |
| 03:05 ET | 1400 | 61.39 |
| 03:07 ET | 1000 | 61.43 |
| 03:09 ET | 921 | 61.33 |
| 03:12 ET | 300 | 61.33 |
| 03:16 ET | 300 | 61.4 |
| 03:18 ET | 600 | 61.4 |
| 03:20 ET | 500 | 61.46 |
| 03:21 ET | 1600 | 61.4 |
| 03:23 ET | 700 | 61.47 |
| 03:27 ET | 2570 | 61.49 |
| 03:30 ET | 900 | 61.47 |
| 03:32 ET | 800 | 61.46 |
| 03:34 ET | 693 | 61.51 |
| 03:36 ET | 2326 | 61.61 |
| 03:38 ET | 600 | 61.71 |
| 03:39 ET | 600 | 61.79 |
| 03:41 ET | 3900 | 61.78 |
| 03:43 ET | 1508 | 61.79 |
| 03:45 ET | 1900 | 61.845 |
| 03:48 ET | 4076 | 61.87 |
| 03:50 ET | 4191 | 62.015 |
| 03:52 ET | 13351 | 61.995 |
| 03:54 ET | 5568 | 62.12 |
| 03:56 ET | 16587 | 62.11 |
| 03:57 ET | 6816 | 61.98 |
| 03:59 ET | 359679 | 62 |
Jun 22, 2022
Jun 8, 2022
Cogent Communications CEO to Present at an Upcoming Conference, from 4:25PM ET on Wednesday Jun 08, 2022 by PR Newswire
4:25PM ET on Wednesday Jun 08, 2022 by PR Newswire
Jun 7, 2022
BRIEF-Cogent Communications Holdings Inc - Cogent Communications Group Has Priced Offering Of $450.0 Million Of 7.000% Senior Notes Due 2027, from 5:43PM ET on Tuesday Jun 07, 2022 by Thomson Reuters
5:43PM ET on Tuesday Jun 07, 2022 by Thomson ReutersInsider Sell: Cogent Communications Holdings, from 1:24PM ET on Tuesday Jun 07, 2022 by MT Newswires
1:24PM ET on Tuesday Jun 07, 2022 by MT Newswires
Jun 6, 2022
--Moody's Rates Cogent's Senior Unsecured Notes B3, from 4:49PM ET on Monday Jun 06, 2022 by MT Newswires
4:49PM ET on Monday Jun 06, 2022 by MT Newswires
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Cogent Communications Holdings Inc | 2.9B | 94.9x | +25.46% |
Telefonica Brasil SA | 15.0B | 13.0x | +8.96% |
Spark New Zealand Ltd | 5.6B | 21.8x | +0.50% |
ATN International Inc | 715.6M | -29.0x | --- |
Nippon Telegraph and Telephone Corp | 106.0B | 12.0x | +10.99% |
Chunghwa Telecom Co Ltd | 33.1B | 28.0x | -2.24% |
Company Information
Cogent Communications Holdings, Inc. is a facility-based provider of high-speed Internet access, private network services, and data center colocation space. Its network is specifically designed and optimized to transmit packet-switched data. The Company delivers services primarily to small and medium-sized businesses, communications service providers and other bandwidth-intensive organizations. The Company offers on-net Internet access services through its own facilities, which run from its network to its customer's premises. The Company offers on-net services to customers located in buildings that are physically connected to its network. Its on-net service consists of high-speed Internet access and private network services offered at speeds ranging from 100 megabits per second (Mbps) to 100 gigabits per second (Gbps). It provides on-net Internet access and private network services to its corporate and net-centric customers.
Contact Information
- Headquarters
- 1015 31ST STREETWASHINGTON, DC, United States 20007
- Phone
- 202-295-4200
- Fax
- 302-636-5454
Executives
- Chairman of the Board, President, Chief Executive Officer, Founder
- David Schaeffer
- Chief Financial Officer, Treasurer
- Thaddeus Weed
- Chief Technology Officer, Vice President of Optical Transport Engineering
- R. Brad Kummer
- Chief Revenue Officer and Vice President of Global Sales
- James Bubeck
- Vice President of Real Estate
- Bryant Banks
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $2.9B |
|---|---|
Revenue (TTM) | $592.2M |
Shares Outstanding | 47.9M |
Dividend Yield | 5.68% |
Annual Dividend Rate | 3.5200 USD |
Ex-Dividend Date | 05-12-22 |
Pay Date | 05-27-22 |
Beta | 0.28 |
EPS | $0.65 |
Book Value | $-7.83 |
P/E Ratio | 94.9x |
Price/Sales (TTM) | 4.9 |
Price/Cash Flow (TTM) | 24.2x |
Operating Margin | 18.73% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
