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.
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.
IPO Date 5th of February 2002 | 200 Day MA 68.0361 | 50 Day MA 66.0388 | Beta 0.377 |
Cogent |
Sharpe Ratio = -0.1357
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | CCOI |
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 Price | February 29, 2024 | 79.75 |
Lowest Price | March 19, 2024 | 61.94 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 47.8 M | 39.9 M | |
Net Income Applicable To Common Shares | 4.6 M | 4.4 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.
Did you try this?
Run Portfolio Holdings Now
Portfolio HoldingsCheck 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.
Risk Adjusted Performance | (0.06) | |||
Jensen Alpha | (0.17) | |||
Total Risk Alpha | (0.48) | |||
Treynor Ratio | 0.2891 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.