Cogent Communications Group Stock Price History

CCOI Stock  USD 68.15  0.16  0.23%   
If you're considering investing in Cogent Stock, it is important to understand the factors that can impact its price. As of today, the current price of Cogent Communications stands at 68.15, as last reported on the 24th of March, with the highest price reaching 69.63 and the lowest price hitting 68.13 during the day. Cogent Communications secures Sharpe Ratio (or Efficiency) of -0.072, which signifies that the company had a -0.072 % return per unit of risk over the last 3 months. Cogent Communications Group exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Cogent Communications' Standard Deviation of 1.92, risk adjusted performance of (0.06), and Mean Deviation of 1.28 to double-check the risk estimate we provide.
  
Cogent Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.072

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCCOI

Estimated Market Risk

 1.92
  actual daily
17
83% of assets are more volatile

Expected Return

 -0.14
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.07
  actual daily
0
Most of other assets perform better
Based on monthly moving average Cogent Communications is not performing at its full potential. However, 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 Cogent Communications to a well-diversified portfolio.

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 PriceFebruary 19, 202582.24
Lowest PriceMarch 13, 202567.61

Cogent Communications March 24, 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(0.11)
Cogent Communications Price Rate Of Daily Change 1.00 
Cogent Communications Accumulation Distribution 7,233 
Cogent Communications Price Action Indicator(0.81)

Cogent Communications March 24, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Cogent Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Cogent Communications intraday prices and daily technical indicators to check the level of noise trading in Cogent Stock and then apply it to test your longer-term investment strategies against Cogent.

Cogent Stock Price History Data

The price series of Cogent Communications for the period between Tue, Dec 24, 2024 and Mon, Mar 24, 2025 has a statistical range of 14.63 with a coefficient of variation of 5.65. The prices are distributed with arithmetic mean of 73.86. The median price for the last 90 days is 73.47. The company had 1:20 stock split on 24th of March 2005. Cogent Communications issued dividends on 2025-03-13.
OpenHighLowCloseVolume
03/24/2025 68.97  69.63  68.13  68.15  335,751 
03/21/2025 68.49  69.21  67.51  68.31  835,980 
03/20/2025 69.85  70.50  68.91  68.97  253,941 
03/19/2025 70.05  71.55  69.70  70.51  278,771 
03/18/2025 71.09  71.48  70.12  70.35  249,020 
03/17/2025 68.43  71.48  68.04  70.91  413,283 
03/14/2025 68.37  68.78  67.66  68.52  310,283 
03/13/2025 69.16  69.21  67.54  67.61  280,942 
03/12/2025 68.93  69.49  67.76  68.94  422,228 
03/11/2025 68.79  70.22  68.46  68.93  328,007 
03/10/2025 70.24  70.78  68.01  68.63  453,115 
03/07/2025 69.98  71.64  69.18  70.56  395,612 
03/06/2025 68.39  70.03  67.84  69.88  442,070 
03/05/2025 70.38  71.38  69.00  69.18  511,070 
03/04/2025 69.74  71.75  69.50  70.24  584,243 
03/03/2025 71.85  74.38  69.72  70.30  710,099 
02/28/2025 71.73  72.44  69.34  72.02  728,154 
02/27/2025 77.37  78.36  70.30  71.42  973,078 
02/26/2025 78.34  79.29  77.86  78.96  389,653 
02/25/2025 78.17  78.67  76.79  78.08  319,986 
02/24/2025 78.78  78.98  76.53  77.96  328,307 
02/21/2025 80.80  80.82  78.40  78.78  300,536 
02/20/2025 81.59  81.99  80.20  80.28  239,870 
02/19/2025 82.27  82.85  81.67  82.24  249,075 
02/18/2025 80.91  82.58  80.65  82.20  245,062 
02/14/2025 81.41  81.59  80.64  80.82  161,762 
02/13/2025 81.07  81.70  79.79  81.47  157,220 
02/12/2025 80.33  81.41  80.06  80.74  278,033 
02/11/2025 80.92  81.62  80.31  80.71  276,413 
02/10/2025 79.75  81.26  79.09  81.20  334,489 
02/07/2025 78.76  79.55  77.59  79.23  381,712 
02/06/2025 78.51  78.65  77.62  78.44  226,060 
02/05/2025 75.72  78.09  74.73  78.04  271,373 
02/04/2025 76.28  76.54  74.71  75.09  327,549 
02/03/2025 72.98  76.07  72.63  75.95  369,277 
01/31/2025 73.92  75.15  73.51  74.26  309,509 
01/30/2025 73.98  74.32  73.40  73.77  210,342 
01/29/2025 73.74  74.66  73.03  73.42  239,504 
01/28/2025 73.73  74.69  73.07  73.61  246,186 
01/27/2025 74.61  74.66  72.67  73.16  385,248 
01/24/2025 73.94  75.20  73.79  74.61  306,349 
01/23/2025 72.90  74.87  72.68  73.94  301,226 
01/22/2025 72.40  74.04  72.21  73.47  340,476 
01/21/2025 71.90  73.00  71.86  72.51  350,182 
01/17/2025 71.98  72.54  71.20  71.56  217,042 
01/16/2025 71.73  72.38  71.02  71.16  359,188 
01/15/2025 72.63  72.72  71.05  71.97  367,791 
01/14/2025 70.77  71.92  70.24  70.93  324,631 
01/13/2025 70.17  71.06  69.78  70.51  288,929 
01/10/2025 70.82  72.29  70.60  70.70  478,791 
01/08/2025 71.18  72.43  70.60  72.08  434,220 
01/07/2025 74.80  75.30  71.29  71.45  482,891 
01/06/2025 74.20  76.04  73.43  74.69  527,421 
01/03/2025 76.10  76.60  73.11  74.55  402,817 
01/02/2025 76.29  78.37  75.17  75.98  525,428 
12/31/2024 75.46  76.81  74.86  75.96  554,167 
12/30/2024 74.42  75.31  73.36  74.83  370,422 
12/27/2024 74.80  75.39  73.98  74.68  312,612 
12/26/2024 74.99  75.31  73.79  75.04  249,256 
12/24/2024 74.17  75.15  73.87  75.00  181,611 
12/23/2024 75.83  76.10  73.50  73.91  474,851 

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
Cogent Communications Holdings, Inc., through its subsidiaries, provides high-speed Internet access, private network, and data center colocation space services in North America, Europe, Asia, South America, Australia, and Africa. Cogent Communications Holdings, Inc. was founded in 1999 and is headquartered in Washington, the District of Columbia. Cogent Comm operates under Telecom Services classification in the United States and is traded on NASDAQ Exchange. It employs 988 people.

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.
A focus of Cogent Communications technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Cogent Communications trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Backtesting Now

   

Portfolio Backtesting

Avoid under-diversification and over-optimization by backtesting your portfolios
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.

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 Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Transaction History
View history of all your transactions and understand their impact on performance
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments