Cogent Communications Holdings IncNASDAQ:CCOI
- LAST PRICE52.3000
- TODAY'S CHANGE (%)-0.1100 (-0.2099%)
- Bid / Lots52.0100/ 1
- Ask / Lots52.5900/ 1
- Open / Previous Close52.4500 / 52.4100
- Day Range
- 52 Week Range
- Volume483,361
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 | 6309 | 52.22 |
| 09:34 ET | 100 | 52.02 |
| 09:36 ET | 375 | 52.205 |
| 09:38 ET | 501 | 52.1781 |
| 09:39 ET | 693 | 52.15 |
| 09:41 ET | 500 | 52.04 |
| 09:43 ET | 2909 | 52.08 |
| 09:45 ET | 1600 | 52.17 |
| 09:48 ET | 9143 | 52 |
| 09:50 ET | 611 | 51.99 |
| 09:52 ET | 458 | 51.95 |
| 09:54 ET | 100 | 51.875 |
| 09:56 ET | 630 | 51.78 |
| 09:57 ET | 401 | 51.75 |
| 10:01 ET | 500 | 51.515 |
| 10:03 ET | 900 | 51.425 |
| 10:06 ET | 1700 | 51.39 |
| 10:08 ET | 508 | 51.35 |
| 10:10 ET | 2393 | 51.36 |
| 10:12 ET | 2613 | 51.47 |
| 10:15 ET | 500 | 51.78 |
| 10:17 ET | 507 | 51.69 |
| 10:21 ET | 850 | 51.865 |
| 10:24 ET | 100 | 51.87 |
| 10:26 ET | 500 | 51.93 |
| 10:28 ET | 400 | 52.035 |
| 10:30 ET | 1344 | 51.87 |
| 10:32 ET | 200 | 51.98 |
| 10:33 ET | 100 | 51.955 |
| 10:39 ET | 1000 | 51.9 |
| 10:42 ET | 100 | 51.87 |
| 10:44 ET | 432 | 51.95 |
| 10:48 ET | 3600 | 51.82 |
| 10:50 ET | 800 | 51.865 |
| 10:51 ET | 212 | 52 |
| 10:57 ET | 300 | 52.01 |
| 11:00 ET | 1551 | 51.93 |
| 11:04 ET | 420 | 51.9201 |
| 11:08 ET | 200 | 51.925 |
| 11:11 ET | 600 | 51.97 |
| 11:13 ET | 309 | 51.9213 |
| 11:15 ET | 307 | 51.93 |
| 11:18 ET | 300 | 51.885 |
| 11:20 ET | 200 | 51.885 |
| 11:22 ET | 100 | 51.91 |
| 11:24 ET | 100 | 51.91 |
| 11:27 ET | 402 | 51.89 |
| 11:29 ET | 3848 | 51.86 |
| 11:33 ET | 850 | 51.87 |
| 11:36 ET | 385 | 51.875 |
| 11:38 ET | 400 | 51.915 |
| 11:40 ET | 100 | 51.92 |
| 11:42 ET | 249 | 51.96 |
| 11:44 ET | 500 | 51.96 |
| 11:45 ET | 500 | 51.93 |
| 11:47 ET | 100 | 51.99 |
| 11:49 ET | 1034 | 51.9 |
| 11:51 ET | 375 | 51.915 |
| 11:54 ET | 100 | 51.92 |
| 11:56 ET | 200 | 51.91 |
| 11:58 ET | 680 | 51.88 |
| 12:00 ET | 556 | 51.94 |
| 12:02 ET | 1000 | 51.9692 |
| 12:03 ET | 1214 | 52.045 |
| 12:07 ET | 1318 | 52.09 |
| 12:12 ET | 1300 | 51.96 |
| 12:14 ET | 100 | 51.955 |
| 12:16 ET | 301 | 51.91 |
| 12:18 ET | 100 | 51.91 |
| 12:20 ET | 400 | 51.895 |
| 12:21 ET | 1614 | 51.91 |
| 12:23 ET | 2760 | 51.78 |
| 12:25 ET | 200 | 51.81 |
| 12:27 ET | 2656 | 51.8 |
| 12:30 ET | 200 | 51.86 |
| 12:32 ET | 400 | 51.95 |
| 12:34 ET | 404 | 51.875 |
| 12:36 ET | 100 | 51.94 |
| 12:38 ET | 200 | 51.93 |
| 12:39 ET | 3480 | 51.87 |
| 12:41 ET | 1932 | 51.9 |
| 12:43 ET | 100 | 51.98 |
| 12:45 ET | 815 | 51.91 |
| 12:48 ET | 100 | 51.99 |
| 12:52 ET | 900 | 51.945 |
| 12:54 ET | 100 | 51.95 |
| 12:56 ET | 200 | 51.9395 |
| 12:57 ET | 1100 | 51.94 |
| 12:59 ET | 2604 | 52.03 |
| 01:03 ET | 1237 | 51.945 |
| 01:08 ET | 300 | 51.97 |
| 01:10 ET | 200 | 52.0065 |
| 01:12 ET | 3602 | 51.955 |
| 01:14 ET | 100 | 51.92 |
| 01:15 ET | 589 | 51.955 |
| 01:19 ET | 200 | 51.955 |
| 01:21 ET | 200 | 51.955 |
| 01:26 ET | 100 | 51.99 |
| 01:28 ET | 2276 | 52.035 |
| 01:30 ET | 400 | 52.065 |
| 01:33 ET | 200 | 52.1 |
| 01:35 ET | 700 | 51.99 |
| 01:37 ET | 3500 | 51.96 |
| 01:42 ET | 500 | 51.92 |
| 01:44 ET | 3200 | 51.96 |
| 01:48 ET | 413 | 51.9 |
| 01:50 ET | 300 | 51.945 |
| 01:51 ET | 2174 | 52.04 |
| 01:53 ET | 2375 | 52.035 |
| 01:57 ET | 100 | 51.99 |
| 02:00 ET | 200 | 52.06 |
| 02:04 ET | 200 | 52.06 |
| 02:06 ET | 2024 | 52.23 |
| 02:08 ET | 100 | 52.17 |
| 02:09 ET | 100 | 52.2 |
| 02:11 ET | 100 | 52.135 |
| 02:13 ET | 500 | 52.12 |
| 02:15 ET | 1300 | 52.17 |
| 02:18 ET | 500 | 51.98 |
| 02:20 ET | 900 | 51.94 |
| 02:22 ET | 640 | 51.9816 |
| 02:24 ET | 1731 | 51.9999 |
| 02:26 ET | 400 | 51.91 |
| 02:27 ET | 300 | 51.92 |
| 02:31 ET | 1038 | 51.9 |
| 02:33 ET | 200 | 51.91 |
| 02:36 ET | 1470 | 51.985 |
| 02:42 ET | 400 | 51.93 |
| 02:44 ET | 5443 | 51.9 |
| 02:45 ET | 670 | 51.94 |
| 02:47 ET | 100 | 51.925 |
| 02:49 ET | 3725 | 51.97 |
| 02:51 ET | 300 | 51.91 |
| 02:54 ET | 4496 | 51.87 |
| 02:56 ET | 500 | 51.9 |
| 02:58 ET | 500 | 51.965 |
| 03:00 ET | 695 | 51.9 |
| 03:02 ET | 2083 | 51.94 |
| 03:03 ET | 2965 | 51.98 |
| 03:07 ET | 1500 | 51.91 |
| 03:09 ET | 1609 | 51.96 |
| 03:12 ET | 1287 | 51.94 |
| 03:14 ET | 100 | 51.92 |
| 03:16 ET | 1355 | 51.95 |
| 03:18 ET | 700 | 51.94 |
| 03:20 ET | 2114 | 52 |
| 03:23 ET | 600 | 52.05 |
| 03:25 ET | 4620 | 52.05 |
| 03:27 ET | 924 | 52.07 |
| 03:30 ET | 100 | 52.06 |
| 03:32 ET | 7454 | 51.99 |
| 03:34 ET | 3488 | 52.11 |
| 03:36 ET | 2015 | 52.14 |
| 03:38 ET | 3352 | 52.05 |
| 03:39 ET | 1986 | 52.08 |
| 03:41 ET | 1687 | 52.155 |
| 03:43 ET | 3530 | 52.13 |
| 03:45 ET | 2450 | 52.16 |
| 03:48 ET | 7299 | 52.1 |
| 03:50 ET | 5834 | 52.065 |
| 03:52 ET | 2100 | 52.2 |
| 03:54 ET | 3445 | 52.25 |
| 03:56 ET | 18151 | 52.21 |
| 03:57 ET | 15279 | 52.27 |
| 03:59 ET | 88175 | 52.3 |
Jun 5, 2024
Cogent Launches Notes Offering, from 7:42AM ET on Wednesday Jun 05, 2024 by Dow Jones
7:42AM ET on Wednesday Jun 05, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Cogent Communications Holdings Inc | 2.6B | 2.1x | +111.52% |
Spark New Zealand Ltd | 4.4B | 16.5x | +24.94% |
Telefonica Brasil SA | 13.9B | 14.6x | -10.52% |
Cable One Inc | 2.0B | 7.8x | +9.42% |
IDT Corp | 898.5M | 25.2x | +56.20% |
Consolidated Communications Holdings Inc | 516.4M | -1.7x | --- |
Company Information
Cogent Communications Holdings, Inc. is a facilities-based provider of Internet access, private network services and data center colocation space and power. The Company’s network is specifically designed and optimized to transmit packet routed data. The Company, through its own facilities, offers on-net Internet access 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 megabits per second (Mbps) to gigabits per second (Gbps). The Company delivers its services on its network in 54 countries across North America, Europe, Asia, South America, Oceania and Africa. Its corporate customers are located in multi-tenant office buildings (MTOBs), which typically include law firms, financial services firms, advertising and marketing firms, as well as health care providers, educational institutions and other professional services businesses.
Contact Information
- Headquarters
- 2450 N Street, NwWASHINGTON, DC, United States 20037
- 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 Revenue Officer and Vice President of Global Sales
- James Bubeck
- Vice President of Real Estate
- Bryant Banks
- Vice President of Network Strategy
- Henry Kilmer
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 | $2.6B |
|---|---|
Revenue (TTM) | $1.1B |
Shares Outstanding | 49.0M |
Dividend Yield | 7.46% |
Annual Dividend Rate | 3.9000 USD |
Ex-Dividend Date | 05-22-24 |
Pay Date | 06-07-24 |
Beta | 0.38 |
EPS | $25.21 |
Book Value | $12.54 |
P/E Ratio | 2.1x |
Price/Sales (TTM) | 2.4 |
Price/Cash Flow (TTM) | 1.7x |
Operating Margin | -20.22% |
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.
