Cogent Communications Group Stock Price History

CCOI Stock  USD 63.65  0.58  0.92%   
Below is the normalized historical share price chart for Cogent Communications Group extending back to February 05, 2002. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Cogent Communications stands at 63.65, as last reported on the 9th of May, with the highest price reaching 64.62 and the lowest price hitting 63.34 during the day.
IPO Date
5th of February 2002
200 Day MA
68.0361
50 Day MA
66.0388
Beta
0.377
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Cogent Stock, it is important to understand the factors that can impact its price. Cogent Communications secures Sharpe Ratio (or Efficiency) of -0.14, which signifies that the company had a -0.14% return per unit of risk over the last 3 months. Cogent Communications Group exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Cogent Communications' Mean Deviation of 1.42, standard deviation of 2.03, and Risk Adjusted Performance of (0.06) to double-check the risk estimate we provide.
  
As of now, Cogent Communications' Sale Purchase Of Stock is increasing as compared to previous years. . As of now, Cogent Communications' Price To Book Ratio is increasing as compared to previous years. The Cogent Communications' current Price Cash Flow Ratio is estimated to increase to 218.13, while Price To Sales Ratio is projected to decrease to 2.89. Cogent Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1357

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

Estimated Market Risk

 2.03
  actual daily
17
83% of assets are more volatile

Expected Return

 -0.28
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.14
  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.
Price Book
5.0683
Enterprise Value Ebitda
3.1072
Price Sales
3.4684
Shares Float
41.1 M
Dividend Share
3.76

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 29, 202479.75
Lowest PriceMarch 19, 202461.94

Cogent Communications May 9, 2024 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 0.45 
Cogent Communications Price Rate Of Daily Change 1.01 
Cogent Communications Price Action Indicator(0.04)

Cogent Communications May 9, 2024 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 Fri, Feb 9, 2024 and Thu, May 9, 2024 has a statistical range of 17.81 with a coefficient of variation of 8.34. The prices are distributed with arithmetic mean of 68.26. The median price for the last 90 days is 65.29. The company had 1:20 stock split on 24th of March 2005. Cogent Communications issued dividends on 2024-03-14.
OpenHighLowCloseVolume
05/09/2024
 63.49  64.62  63.34  63.65 
05/06/2024 63.49  64.62  63.34  63.65  330,581 
05/03/2024 64.34  64.57  62.93  63.07  407,753 
05/02/2024 65.48  65.60  63.17  63.51  491,798 
05/01/2024 64.51  65.21  63.77  64.90  336,107 
04/30/2024 65.59  65.86  63.55  64.18  323,812 
04/29/2024 65.89  66.46  65.49  65.99  354,118 
04/26/2024 65.15  65.95  65.10  65.79  283,862 
04/25/2024 64.43  65.14  64.43  64.93  386,717 
04/24/2024 64.37  65.07  63.88  64.96  294,615 
04/23/2024 64.74  65.59  64.27  64.32  337,425 
04/22/2024 63.99  64.85  62.98  64.51  353,522 
04/19/2024 62.92  63.99  62.92  63.29  320,992 
04/18/2024 61.96  63.33  61.80  63.13  411,917 
04/17/2024 62.95  63.13  61.64  61.95  416,090 
04/16/2024 62.88  63.28  61.65  62.95  402,428 
04/15/2024 63.00  63.83  62.59  63.03  355,248 
04/12/2024 65.01  65.13  62.90  63.00  607,401 
04/11/2024 64.57  65.43  64.49  65.29  448,717 
04/10/2024 64.27  64.74  63.62  64.57  538,911 
04/09/2024 64.76  64.99  64.30  64.86  316,515 
04/08/2024 63.76  64.68  63.56  64.34  414,421 
04/05/2024 63.61  64.21  63.06  63.33  531,308 
04/04/2024 63.77  64.63  63.64  63.70  486,746 
04/03/2024 62.94  63.77  62.46  63.70  399,138 
04/02/2024 63.91  64.26  62.46  62.94  613,122 
04/01/2024 65.90  65.90  63.92  64.17  478,141 
03/28/2024 65.00  65.45  64.50  65.33  463,008 
03/27/2024 63.47  65.13  63.32  64.81  353,608 
03/26/2024 63.35  63.67  62.57  62.89  277,534 
03/25/2024 63.10  63.46  62.47  62.92  242,661 
03/22/2024 63.03  63.39  61.95  62.68  414,319 
03/21/2024 63.00  64.15  62.33  62.70  522,851 
03/20/2024 61.76  63.01  61.58  62.84  541,270 
03/19/2024 63.23  63.30  61.84  61.94  606,494 
03/18/2024 65.00  65.19  63.53  63.60  573,368 
03/15/2024 64.16  65.25  63.50  64.93  1,375,886 
03/14/2024 65.83  65.90  63.84  64.20  654,042 
03/13/2024 68.41  68.91  66.33  66.33  580,522 
03/12/2024 68.47  69.59  67.27  67.55  733,874 
03/11/2024 67.85  68.84  67.05  67.33  787,101 
03/08/2024 68.11  68.68  66.86  66.86  746,429 
03/07/2024 70.91  70.91  67.01  67.01  887,901 
03/06/2024 73.56  74.14  70.66  70.66  486,081 
03/05/2024 70.94  73.77  70.73  71.95  667,887 
03/04/2024 77.75  78.19  70.19  70.19  1,044,856 
03/01/2024 80.10  80.10  74.56  77.42  992,627 
02/29/2024 84.39  86.00  77.59  79.75  696,095 
02/28/2024 79.19  81.38  79.00  79.56  459,560 
02/27/2024 80.07  80.58  78.66  78.80  517,640 
02/26/2024 78.79  80.06  78.35  78.85  321,963 
02/23/2024 77.87  79.11  77.43  77.66  264,486 
02/22/2024 76.67  77.90  76.00  76.39  334,022 
02/21/2024 76.38  77.52  75.99  75.99  260,236 
02/20/2024 75.90  77.23  75.81  75.81  255,183 
02/16/2024 76.78  77.24  75.47  75.47  293,395 
02/15/2024 75.00  77.36  75.00  75.96  232,076 
02/14/2024 75.49  75.74  73.80  73.80  319,419 
02/13/2024 75.68  76.51  73.68  73.68  410,349 
02/12/2024 77.41  77.99  76.31  76.31  217,759 
02/09/2024 75.23  77.48  75.10  76.27  286,377 

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
Last ReportedProjected for Next Year
Common Stock Shares Outstanding47.8 M39.9 M
Net Income Applicable To Common Shares4.6 M4.4 M

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 Holdings Now

   

Portfolio Holdings

Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
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.
When determining whether Cogent Communications offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Cogent Communications' financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Cogent Communications Group Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Cogent Communications Group Stock:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Cogent Communications Group. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in persons.
You can also try the Pair Correlation module to compare performance and examine fundamental relationship between any two equity instruments.

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.
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Price Transformation
Use Price Transformation models to analyze the depth of different equity instruments across global markets
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
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
Is Cogent Communications' industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Cogent Communications. If investors know Cogent will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Cogent Communications listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
228.092
Dividend Share
3.76
Earnings Share
26.62
Revenue Per Share
18.802
Quarterly Revenue Growth
0.702
The market value of Cogent Communications is measured differently than its book value, which is the value of Cogent that is recorded on the company's balance sheet. Investors also form their own opinion of Cogent Communications' value that differs from its market value or its book value, called intrinsic value, which is Cogent Communications' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Cogent Communications' market value can be influenced by many factors that don't directly affect Cogent Communications' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Cogent Communications' value and its price as these two are different measures arrived at by different means. Investors typically determine if Cogent Communications is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Cogent Communications' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.