investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$CCOI: Cogent Communications Holdings, Inc. - Common Stock





Clear duplicates of prices



2025-06-02
CCOI 2025-06-02 00:02:310.00 0.00 -4.06%
CCOI 2025-06-02 05:00:5748.50 18.37 -4.06%
CCOI 2025-06-02 07:00:5448.50 44.44 -4.06%
CCOI 2025-06-02 10:01:1045.17 44.96 -1.26%
CCOI 2025-06-02 11:00:5846.16 46.09 0.84%
CCOI 2025-06-02 12:01:0646.83 46.77 2.34%
CCOI 2025-06-02 13:00:5446.79 46.75 2.21%
CCOI 2025-06-02 13:39:48
8-K Sec report https://www.sec.gov/Archives/edgar/data/1158324/000110465925055357/0001104659-25-055357-index.htm
8-K - COGENT COMMUNICATIONS HOLDINGS, INC. (0001158324) (Filer)
CCOI 2025-06-02 14:01:3946.38 46.28 1.31%
CCOI 2025-06-02 15:00:5346.16 46.12 0.86%
CCOI 2025-06-02 16:01:1047.14 45.60 0.86%
CCOI 2025-06-02 17:00:5647.14 45.60 2.43%
CCOI 2025-06-02 20:01:120.00 0.00 2.43%
2025-06-03
CCOI 2025-06-03 05:00:5552.64 41.71 2.43%
CCOI 2025-06-03 08:01:0952.64 45.00 2.43%
CCOI 2025-06-03 09:00:5446.90 45.00 2.43%
CCOI 2025-06-03 10:01:0945.56 45.35 -1.42%
CCOI 2025-06-03 11:00:4846.83 46.68 1.47%
CCOI 2025-06-03 12:01:1047.31 47.17 2.36%
CCOI 2025-06-03 13:00:5547.21 47.16 2.30%
CCOI 2025-06-03 14:01:0747.16 47.11 2.23%
CCOI 2025-06-03 15:00:5047.28 47.24 2.49%
CCOI 2025-06-03 16:01:0447.61 47.35 2.93%
CCOI 2025-06-03 16:51:21
8-K Sec report https://www.sec.gov/Archives/edgar/data/1158324/000110465925056008/0001104659-25-056008-index.htm
8-K - COGENT COMMUNICATIONS HOLDINGS, INC. (0001158324) (Filer)
CCOI 2025-06-03 17:00:5452.64 46.56 2.91%
CCOI 2025-06-03 18:01:0852.64 46.00 2.91%
CCOI 2025-06-03 20:01:060.00 0.00 2.91%
2025-06-04
CCOI 2025-06-04 05:00:5452.64 41.16 2.91%
CCOI 2025-06-04 07:00:5652.64 41.85 2.91%
CCOI 2025-06-04 10:01:0547.82 47.61 0.39%
CCOI 2025-06-04 11:00:4947.60 47.54 0.22%
CCOI 2025-06-04 12:01:0547.81 47.72 0.69%
CCOI 2025-06-04 13:00:5347.99 47.92 1.06%
CCOI 2025-06-04 14:01:0648.04 47.99 1.19%
CCOI 2025-06-04 15:00:5248.08 48.04 1.28%
CCOI 2025-06-04 16:01:0647.72 47.46 0.22%
CCOI 2025-06-04 17:00:5248.64 47.00 0.21%
CCOI 2025-06-04 20:01:100.00 0.00 0.21%
2025-06-05
CCOI 2025-06-05 05:00:5548.50 19.14 0.21%
CCOI 2025-06-05 06:01:0848.50 41.91 0.21%
CCOI 2025-06-05 07:00:5248.50 44.44 0.21%
CCOI 2025-06-05 10:01:0946.49 46.32 -2.55%
CCOI 2025-06-05 11:00:4747.55 47.47 -0.11%
CCOI 2025-06-05 12:01:1047.88 47.83 0.53%
CCOI 2025-06-05 13:00:5247.25 47.20 -0.80%
CCOI 2025-06-05 14:01:0847.66 47.59 0.02%
CCOI 2025-06-05 15:00:5347.28 47.21 -0.74%
CCOI 2025-06-05 16:01:0547.53 47.29 -0.36%
CCOI 2025-06-05 17:00:5448.50 46.50 -0.36%
CCOI 2025-06-05 20:01:050.00 0.00 -0.36%
2025-06-06
CCOI 2025-06-06 05:00:5148.50 18.96 -0.36%
CCOI 2025-06-06 08:01:0748.50 39.63 -0.36%
CCOI 2025-06-06 09:01:0048.50 40.24 -0.36%
CCOI 2025-06-06 10:01:1147.84 47.74 0.71%
CCOI 2025-06-06 11:00:5547.74 47.58 0.55%
CCOI 2025-06-06 12:01:0947.62 47.56 0.38%
CCOI 2025-06-06 13:00:5547.48 47.41 0.08%
CCOI 2025-06-06 14:01:1347.60 47.56 0.38%
CCOI 2025-06-06 15:00:5547.79 47.76 0.82%
CCOI 2025-06-06 16:01:1248.38 47.19 0.92%
CCOI 2025-06-06 17:00:5548.50 47.19 -0.30%
CCOI 2025-06-06 20:01:120.00 0.00 -0.30%
2025-06-09
CCOI 2025-06-09 05:00:5248.49 19.14 -0.30%
CCOI 2025-06-09 07:00:5248.49 45.00 -0.30%
CCOI 2025-06-09 08:01:1048.50 45.00 -0.30%
CCOI 2025-06-09 09:00:5348.50 45.48 -0.30%
CCOI 2025-06-09 10:01:0648.06 47.96 0.23%
CCOI 2025-06-09 11:00:5448.75 48.67 1.84%
CCOI 2025-06-09 12:01:0448.57 48.53 1.43%
CCOI 2025-06-09 13:00:5448.98 48.89 2.38%
CCOI 2025-06-09 14:01:0949.46 49.44 3.42%
CCOI 2025-06-09 15:00:5349.22 49.16 2.83%
CCOI 2025-06-09 16:01:0849.08 48.86 2.36%
CCOI 2025-06-09 17:00:5155.00 48.53 2.34%
CCOI 2025-06-09 18:01:1153.94 48.53 2.34%
CCOI 2025-06-09 19:00:5453.94 48.53 1.46%
CCOI 2025-06-09 20:01:050.00 0.00 1.46%
2025-06-10
CCOI 2025-06-10 05:00:4853.94 43.90 1.46%
CCOI 2025-06-10 07:00:5353.94 48.41 1.46%
CCOI 2025-06-10 09:00:5049.70 48.50 1.46%
CCOI 2025-06-10 10:01:1048.82 48.63 -0.46%
CCOI 2025-06-10 11:00:5148.93 48.83 -0.17%
CCOI 2025-06-10 12:01:1148.48 48.43 -1.09%
CCOI 2025-06-10 13:00:5448.87 48.83 -0.23%
CCOI 2025-06-10 14:01:0448.79 48.74 -0.36%
CCOI 2025-06-10 15:00:5148.70 48.67 -0.59%
CCOI 2025-06-10 16:01:0548.74 48.52 -0.67%
CCOI 2025-06-10 17:00:5153.94 43.90 -0.65%
CCOI 2025-06-10 20:01:080.00 0.00 -0.65%
2025-06-11
CCOI 2025-06-11 05:00:5553.94 48.39 -0.65%
CCOI 2025-06-11 06:01:0553.94 43.90 -0.65%
CCOI 2025-06-11 07:00:4853.94 44.44 -0.65%
CCOI 2025-06-11 09:00:5049.03 44.44 -0.65%
CCOI 2025-06-11 10:01:0948.63 48.44 -0.35%
CCOI 2025-06-11 11:00:5149.18 49.08 1.10%
CCOI 2025-06-11 12:01:0348.73 48.69 0.22%
CCOI 2025-06-11 13:00:4948.62 48.55 -0.10%
CCOI 2025-06-11 14:01:0248.62 48.54 0.00%
CCOI 2025-06-11 15:00:5048.16 48.11 -0.98%
CCOI 2025-06-11 16:01:0348.19 48.17 -0.90%
CCOI 2025-06-11 17:00:4849.11 48.00 -0.90%
CCOI 2025-06-11 18:01:0448.50 48.00 -0.90%
CCOI 2025-06-11 20:01:040.00 0.00 -0.90%
2025-06-12
CCOI 2025-06-12 05:00:5453.94 43.90 0.19%
CCOI 2025-06-12 07:00:5153.94 48.00 0.19%
CCOI 2025-06-12 08:01:0949.45 44.44 -0.37%
CCOI 2025-06-12 09:00:5248.10 47.22 -0.66%
CCOI 2025-06-12 10:01:0748.47 48.27 0.25%
CCOI 2025-06-12 11:00:5047.39 47.33 -1.71%
CCOI 2025-06-12 12:01:0947.87 47.80 -0.68%
CCOI 2025-06-12 13:00:4847.91 47.85 -0.58%
CCOI 2025-06-12 14:01:0547.79 47.71 -0.95%
CCOI 2025-06-12 15:00:5147.80 47.73 -0.88%
CCOI 2025-06-12 16:01:0248.04 48.00 -0.35%
CCOI 2025-06-12 17:00:5348.91 47.07 -0.37%
CCOI 2025-06-12 18:01:0853.94 46.75 -0.37%
CCOI 2025-06-12 20:01:050.00 0.00 -0.37%
2025-06-13
CCOI 2025-06-13 05:03:5748.00 41.54 -0.37%
CCOI 2025-06-13 12:01:0447.90 47.88 -0.21%
CCOI 2025-06-13 13:00:5248.05 48.01 0.06%
CCOI 2025-06-13 14:01:1047.44 47.38 -1.18%
CCOI 2025-06-13 15:00:5447.07 47.01 -1.99%
CCOI 2025-06-13 16:01:1147.07 46.85 -2.10%
CCOI 2025-06-13 17:00:5147.90 46.80 -2.46%
CCOI 2025-06-13 20:01:120.00 0.00 -2.46%
2025-06-16
CCOI 2025-06-16 05:00:5547.89 45.01 -2.46%
CCOI 2025-06-16 06:01:0847.89 45.51 -2.46%
CCOI 2025-06-16 07:00:5551.99 47.00 -2.46%
CCOI 2025-06-16 09:00:5547.59 47.00 -2.46%
CCOI 2025-06-16 10:01:1247.52 47.35 0.81%
CCOI 2025-06-16 11:00:5147.75 47.68 1.54%
CCOI 2025-06-16 12:01:0647.06 47.01 0.17%
CCOI 2025-06-16 13:00:5347.06 47.02 0.17%
CCOI 2025-06-16 14:01:0947.20 47.17 0.44%
CCOI 2025-06-16 15:00:5146.83 46.81 -0.31%
CCOI 2025-06-16 16:01:0846.99 46.90 -0.02%
CCOI 2025-06-16 17:00:5047.17 46.00 -0.02%
CCOI 2025-06-16 18:01:0947.17 45.50 -0.02%
CCOI 2025-06-16 19:00:5147.17 45.50 0.21%
CCOI 2025-06-16 21:00:510.00 0.00 0.21%
2025-06-17
CCOI 2025-06-17 05:01:2251.99 41.16 0.21%
CCOI 2025-06-17 07:00:5451.99 45.00 0.21%
CCOI 2025-06-17 08:01:0651.20 46.54 0.21%
CCOI 2025-06-17 09:00:4751.20 45.00 0.21%
CCOI 2025-06-17 10:01:0746.79 46.72 -0.43%
CCOI 2025-06-17 11:00:4947.05 46.94 0.19%
CCOI 2025-06-17 12:01:0647.38 47.31 0.98%
CCOI 2025-06-17 13:00:5347.17 47.12 0.49%
CCOI 2025-06-17 14:01:0747.35 47.32 0.89%
CCOI 2025-06-17 15:00:5647.68 47.64 1.62%
CCOI 2025-06-17 16:01:0647.16 47.14 0.53%
CCOI 2025-06-17 16:15:10
8-K Sec report https://www.sec.gov/Archives/edgar/data/1158324/000110465925060259/0001104659-25-060259-index.htm
8-K - COGENT COMMUNICATIONS HOLDINGS, INC. (0001158324) (Filer)
CCOI 2025-06-17 17:00:4951.99 46.55 0.53%
CCOI 2025-06-17 20:01:090.00 0.00 0.53%
2025-06-18
CCOI 2025-06-18 05:00:5847.90 41.59 0.53%
CCOI 2025-06-18 07:00:5647.90 44.44 0.53%
CCOI 2025-06-18 09:00:5647.90 46.75 0.53%
CCOI 2025-06-18 10:01:0847.18 46.77 -0.41%
CCOI 2025-06-18 11:00:5747.49 47.41 0.62%
CCOI 2025-06-18 12:01:0446.86 46.78 -0.70%
CCOI 2025-06-18 13:00:5146.75 46.71 -0.90%
CCOI 2025-06-18 14:01:0946.82 46.71 -0.77%
CCOI 2025-06-18 15:00:5746.24 46.19 -2.00%
CCOI 2025-06-18 16:01:1446.80 46.60 -0.87%
CCOI 2025-06-18 17:00:5347.40 46.06 -0.87%
CCOI 2025-06-18 18:01:0647.02 46.42 -0.87%
CCOI 2025-06-18 19:00:5746.98 46.38 -0.87%
CCOI 2025-06-18 20:01:110.00 0.00 -0.87%
2025-06-20
CCOI 2025-06-20 05:00:4646.91 44.90 -0.87%
CCOI 2025-06-20 06:01:0347.39 46.50 -0.87%
CCOI 2025-06-20 07:00:5447.39 46.45 -0.87%
CCOI 2025-06-20 08:01:0347.39 46.62 -0.87%
CCOI 2025-06-20 09:00:4847.39 46.75 -0.87%
CCOI 2025-06-20 10:01:0747.85 47.69 2.38%
CCOI 2025-06-20 11:00:5148.08 48.00 2.86%
CCOI 2025-06-20 12:01:0548.66 48.60 4.03%
CCOI 2025-06-20 13:00:4948.56 48.49 3.82%
CCOI 2025-06-20 14:01:1048.64 48.55 3.99%
CCOI 2025-06-20 15:00:4948.23 48.17 3.18%
CCOI 2025-06-20 16:04:5548.39 47.00 1.55%
CCOI 2025-06-20 17:04:1247.81 47.21 1.56%
CCOI 2025-06-20 18:05:5147.80 47.20 1.56%
CCOI 2025-06-20 19:01:0447.83 47.23 1.56%
CCOI 2025-06-20 21:00:550.00 0.00 1.56%
2025-06-23
CCOI 2025-06-23 05:00:4947.68 47.01 1.56%
CCOI 2025-06-23 06:01:0549.00 47.01 1.56%
CCOI 2025-06-23 08:03:1749.00 42.99 1.56%
CCOI 2025-06-23 10:02:5847.68 47.52 0.34%
CCOI 2025-06-23 11:00:5248.25 48.19 1.69%
CCOI 2025-06-23 12:01:0348.07 48.03 1.31%
CCOI 2025-06-23 13:00:5348.06 48.00 1.31%
CCOI 2025-06-23 14:01:0848.95 48.88 3.21%
CCOI 2025-06-23 15:00:4948.93 48.88 3.17%
CCOI 2025-06-23 16:01:0849.28 49.25 3.92%
CCOI 2025-06-23 17:00:5149.70 48.32 3.86%
CCOI 2025-06-23 18:01:0649.58 48.97 3.86%
CCOI 2025-06-23 19:00:5049.70 48.25 3.86%
CCOI 2025-06-23 20:01:0349.70 49.24 3.86%
CCOI 2025-06-23 21:00:550.00 0.00 3.86%
2025-06-24
CCOI 2025-06-24 05:00:4953.94 42.99 3.86%
CCOI 2025-06-24 07:00:5853.94 46.77 3.86%
CCOI 2025-06-24 08:01:0853.94 48.01 3.86%
CCOI 2025-06-24 09:00:4953.94 49.03 3.86%
CCOI 2025-06-24 10:01:0649.65 49.33 0.46%
CCOI 2025-06-24 11:00:5149.31 49.25 -0.02%
CCOI 2025-06-24 12:01:0849.10 49.03 -0.38%
CCOI 2025-06-24 13:00:5949.43 49.38 0.32%
CCOI 2025-06-24 14:01:0749.31 49.22 0.06%
CCOI 2025-06-24 15:00:5149.23 49.21 -0.11%
CCOI 2025-06-24 16:01:1249.10 49.08 -0.40%
CCOI 2025-06-24 17:00:5649.39 48.77 0.22%
CCOI 2025-06-24 18:01:1049.38 48.77 0.22%
CCOI 2025-06-24 19:00:5549.36 48.75 0.22%
CCOI 2025-06-24 20:01:0349.39 48.78 0.22%
CCOI 2025-06-24 21:00:500.00 0.00 0.22%
2025-06-25
CCOI 2025-06-25 05:00:5353.27 47.01 0.22%
CCOI 2025-06-25 09:00:5349.99 48.81 0.00%
CCOI 2025-06-25 10:01:1049.15 48.94 -0.22%
CCOI 2025-06-25 11:00:5448.60 48.54 -1.01%
CCOI 2025-06-25 12:01:1148.49 48.44 -1.22%
CCOI 2025-06-25 13:00:5348.25 48.19 -1.72%
CCOI 2025-06-25 14:01:0948.10 48.08 -2.03%
CCOI 2025-06-25 15:00:5148.50 48.46 -1.18%
CCOI 2025-06-25 16:01:0748.17 48.16 -1.85%
CCOI 2025-06-25 17:00:5348.44 47.83 -1.87%
CCOI 2025-06-25 18:01:0948.41 47.83 -1.87%
CCOI 2025-06-25 19:01:0048.43 47.83 -1.87%
CCOI 2025-06-25 20:01:0548.45 47.84 -1.87%
CCOI 2025-06-25 21:00:570.00 0.00 -1.87%
2025-06-26
CCOI 2025-06-26 05:00:5448.89 47.01 -1.87%
CCOI 2025-06-26 10:01:0748.08 48.03 -0.31%
CCOI 2025-06-26 11:00:4848.45 48.38 0.51%
CCOI 2025-06-26 12:01:0848.09 48.03 -0.14%
CCOI 2025-06-26 13:00:5548.13 48.10 -0.04%
CCOI 2025-06-26 14:01:0648.03 47.99 -0.29%
CCOI 2025-06-26 15:00:5047.85 47.83 -0.61%
CCOI 2025-06-26 16:01:0448.18 48.17 0.06%
CCOI 2025-06-26 17:00:5053.08 42.99 0.04%
CCOI 2025-06-26 18:01:1548.48 47.88 0.04%
CCOI 2025-06-26 19:00:5648.53 47.92 0.04%
CCOI 2025-06-26 20:01:0948.48 47.88 0.04%
CCOI 2025-06-26 21:01:010.00 0.00 0.04%
2025-06-27
CCOI 2025-06-27 05:00:3948.89 47.01 0.04%
CCOI 2025-06-27 07:00:3553.08 42.99 0.04%
CCOI 2025-06-27 08:00:4448.89 47.01 0.04%
CCOI 2025-06-27 09:00:3448.42 47.01 0.04%
CCOI 2025-06-27 10:00:4048.63 48.54 0.98%
CCOI 2025-06-27 11:00:3549.13 49.02 1.87%
CCOI 2025-06-27 12:00:3949.11 49.09 1.97%
CCOI 2025-06-27 13:00:3348.95 48.85 1.50%
CCOI 2025-06-27 14:00:3848.23 48.15 0.06%
CCOI 2025-06-27 15:00:4547.93 47.89 -0.48%
CCOI 2025-06-27 16:00:3748.17 48.15 0.02%
CCOI 2025-06-27 17:00:3248.50 47.26 0.10%
CCOI 2025-06-27 18:00:2948.45 47.84 0.10%
CCOI 2025-06-27 19:00:2648.50 43.58 0.10%
CCOI 2025-06-27 20:00:4048.39 47.78 0.10%
CCOI 2025-06-27 21:00:320.00 0.00 0.10%
2025-06-30
CCOI 2025-06-30 05:00:3852.64 47.01 0.10%
CCOI 2025-06-30 07:00:3752.64 47.96 0.10%
CCOI 2025-06-30 09:00:3852.64 43.90 0.10%
CCOI 2025-06-30 10:00:3747.94 47.83 -0.77%
CCOI 2025-06-30 11:00:3548.05 47.99 -0.39%
CCOI 2025-06-30 12:00:3548.07 48.01 -0.35%
CCOI 2025-06-30 13:00:3648.09 48.03 -0.29%
CCOI 2025-06-30 14:00:4447.90 47.82 -0.62%
CCOI 2025-06-30 15:00:3548.04 47.99 -0.35%
CCOI 2025-06-30 16:00:4348.23 48.21 0.04%
CCOI 2025-06-30 17:00:3948.50 47.80 0.02%
CCOI 2025-06-30 18:00:4448.47 47.86 0.02%
CCOI 2025-06-30 19:00:3248.45 47.84 0.02%
CCOI 2025-06-30 20:00:3648.47 47.89 0.02%
CCOI 2025-06-30 21:00:310.00 0.00 0.02%
CCOI 2025-06-30 22:05:51
Cogent: No Margin Of Safety, But A Clear Margin Of Potential
2025-07-01
CCOI 2025-07-01 05:00:3848.49 47.01 0.02%
CCOI 2025-07-01 07:00:3648.49 47.73 0.02%
CCOI 2025-07-01 10:00:3448.27 48.13 0.00%
CCOI 2025-07-01 11:00:3749.09 49.00 1.72%
CCOI 2025-07-01 12:00:3550.40 50.35 4.46%
CCOI 2025-07-01 13:00:3750.05 49.97 3.80%
CCOI 2025-07-01 14:00:4650.21 50.15 4.11%
CCOI 2025-07-01 15:00:3850.46 50.38 4.61%
CCOI 2025-07-01 16:00:3750.22 50.21 4.17%
CCOI 2025-07-01 17:00:3950.37 48.03 4.21%
CCOI 2025-07-01 21:00:340.00 0.00 4.21%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.