Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,510.8
-4.5 (-0.18%)

 

  • STI Straits Times Index
    2,510.8
    -4.5 (-0.18%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,473.2
    15.8 (1.08%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    22,961.5
    -171.3 (-0.74%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,852.4
    6.1 (0.22%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,877.9
    -38.4 (-0.18%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,753.6
    37.4 (0.79%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 2,816.8M
  • Value: 4,142.6M
  • Rise: 214
  • Fall: 121
  • Unch: 473

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Mapletree Log Tr2.050+0.130
ComfortDelGro1.440-0.060
SPH1.280-0.180
Rex Intl0.155+0.015
Sembcorp Ind1.360-0.150
SATS2.660-0.160
Broadway Ind^0.116+0.018
Singtel2.490-0.020
CapitaMall Trust2.030+0.100
Oceanus^0.005-

World Indices

World Indices
Name Last Change
Nasdaq 9,369.0 -43.4
HSI 22,961.5 -171.3
HSCEI 9,561.0 +9.5
Jakarta 4,753.6 +37.4
Nikkei 225 21,877.9 -38.4
SSE Comp 2,852.4 +6.1
Shanghai A 2,989.9 +6.6
Shanghai B 200.2 -5.3
KOSPI 2,029.6 +1.1

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

COGENT COMMUNICATIONS HOLDINGS INC COGENT COMMUNICATIONS HOLDINGS
Updated on 28 May 2020 (End of trading day)
Last (USD): 77.440 Change: -1.670 High: 80.320 Remarks: -
Change (%): -2.11 Low: 77.180
Open 79.250 Yesterday's Close 79.11
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 292,275 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.79576 Trailing EPS (USD) e 0.79595 NAV (USD) b -4.7131
PE a 97.316 Trailing PE f 97.293 Price / NAV b -16.4308
Dividend (USD) d 2.423975 Cash In Hand (USD) g 7.9558 Issued & Paid-up Shares c 47,150,100
Dividend Yield (%) d 3.130 Price / Cash In Hand g 9.734 Treasury Shares h -
Beta - 75 Daysi 0.720 R-Squared - 75 Days(%)i 34.60 Market Cap (M) 3,651.304
Beta - 500 Daysi 0.488 R-Squared - 500 Days (%)i 13.98 Enterprise Value (M) 4,331.882
Piotroski F Score 7 Exchange Code CCOI Par Value ( $ ) n.a.
52 Weeks Volatility (%) 32.29 Free Float (%) 89.4
Sector & Industry Communications - Specialty Telecommunications
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 08 May 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 13 Jul 2015.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference COGENT COMMUNICATIONS HOLDINGS INC NASDAQ 3,651.304 97.316 97.293 -16.4308 3.130
Industry Specialty Telecommunications NASDAQ 1,432.556 7.707 39.400 2.4298 0.826
Local Peer GCI LIBERTY INC NASDAQ 7,343.399 3.788 11.688 1.3098 -
Local Peer VONAGE HLDGS CORPORATION NASDAQ 2,380.070 - - 4.4181 -
Local Peer LORAL SPACE & COMMUNICATIONS INC NASDAQ 590.195 6.576 - 2.2702 -
Local Peer REMARK HOLDINGS INC NASDAQ 163.547 - - -8.0860 -
Local Peer PC-TEL INC NASDAQ 122.635 32.702 36.293 1.7759 3.339
Local Peer OTELCO INC NASDAQ 25.802 3.310 3.337 1.2281 -
Local Peer RIGNET INC NASDAQ 21.274 - - 1.3296 -
Local Peer COUNTERPATH CORPORATION NASDAQ 19.133 - - 10.7621 -
Local Peer GLOBAL EAGLE ENTERTAINMENT INC NASDAQ 8.201 - - -0.0219 -
Global Peer CHINA TOWER HKEx 272,931.204 46.099 46.093 1.3365 1.022
Global Peer TELEFONICA SA ADR EA REPR 1 ORD NPV NYSE 25,285.673 26.269 228.925 - -
Global Peer CENTURYLINK INC NYSE 11,161.575 - 9.224 0.8398 9.766
Global Peer HKT-SS HKEx 83,484.655 16.002 16.002 2.2023 6.383
Global Peer TPG TELECOM LTD ASX 7,886.402 45.377 29.155 2.6309 0.471
Global Peer PLDT INC ADR EACH REP 1 ORD SHS NYSE 5,111.885 11.784 16.689 - 4.367
Global Peer TRUE SET 123,462.340 21.903 31.123 0.8684 0.838
Global Peer Sarana Menara Nusantara Tbk. IDX 47,946,065.225 20.473 20.074 5.1504 2.498
Global Peer CHORUS LTD ASX 3,115.889 62.707 60.918 3.3298 3.576
Global Peer Elang Mahkota Teknologi Tbk. IDX 28,154,977.200 - - 2.8957 -
Other Global Peers VOCUS GROUP LTD (ASX), CITIC TELECOM (HKEx), GLORY SUN FIN (HKEx), GTT COMMUNICATIONS INC (NYSE), JAS (SET), Trikomsel Oke Tbk. (IDX), CINCINNATI BELL INC (NYSE), WIDEOPENWEST INC (NYSE), Link Net Tbk. (IDX), MACQUARIE TELECOM GROUP LIMITED (ASX), NANFANG COMM (HKEx), UNITI GROUP LIMITED (ASX), SUPERLOOP LTD (ASX), Bali Towerindo Sentra Tbk. (IDX), IDT CORP (NYSE), KALEYRA INC (NYSE American), PLOVER BAY TECH (HKEx), THCOM (SET), SPEEDCAST INTERNATIONAL LIMITED (ASX), TELECOM DIGIT (HKEx), OVER THE WIRE HLDNGS LTD (ASX), ISP GLOBAL (HKEx), REDTONE (Bursa), AMAYSIM AUSTRALIA LTD (ASX), Gihon Telekomunikasi Indonesia Tbk. (IDX), NeraTel (SGX), First Media Tbk. (IDX), CH ALL ACCESS (HKEx), XINGHE (Bursa), CL EDU FIN (HKEx), ICN (SET), BINACOM (Bursa), SRIDGE (Bursa), GREAT WALL B&R (HKEx), TPC CONSOLIDATED LTD (ASX), SEDANIA (Bursa), Captii (SGX), NETEL (HKEx), Jasnita Telekomindo Tbk. (IDX), PLANET (SET), BEAM COMMUNICATIONS HOLDINGS LTD (ASX), TOMIZONE LIMITED (ASX), REVERSE CORP LIMITED (ASX), MYKRIS (Bursa)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+1.630
+2.15 %
10 Days 0.680+2.010
+3.57 %
20 Days 0.680-4.700
-4.89 %
Medium Term Return 3 Months 1.340+4.430
+7.90 %
6 Months 1.340+14.760
+25.69 %
1 Year 2.600+18.940
+36.82 %
Long Term Return 2 Years 4.880+26.540
+61.73 %
3 Years 6.840+36.340
+105.06 %
5 Years 9.900+46.780
+184.87 %
Annualised Return Annualised --
+23.29 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 53.240 - 92.959 Change From 1 Year Low +24.200 % Change From 1 Year Low (%) +45.45
Change From 1 Year High -15.519 % Change From 1 Year High (%) -16.69
2 Years Range 42.400 - 92.959 Change From 2 Years Low +35.040 % Change From 2 Years Low (%) +82.64
Change From 2 Years High -15.519 % Change From 2 Years High (%) -16.69
5 Years Range 25.840 - 92.959 Change From 5 Years Low +51.600 % Change From 5 Years Low (%) +199.69
Change From 5 Years High -15.519 % Change From 5 Years High (%) -16.69
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Cogent Communications Holdings, Inc. engages in the provision of internet access and Internet Protocol communications services. It offers internet access and data transport through its fiber optic, IP data-only network, ethernet transport, and colocation services. The company was founded by David Schaeffer in August 1999 and is headquartered in Washington, DC.

Historical Price Data

Date Open High Low Close Volume VWAP
28 May 2020 79.250 80.320 77.180 77.440 292,275 -
27 May 2020 76.800 79.270 75.775 79.110 297,175 -
26 May 2020 76.890 77.780 74.885 77.000 348,167 -
22 May 2020 75.010 75.950 74.330 75.810 167,828 -
21 May 2020 76.300 76.435 74.430 75.250 190,024 -
20 May 2020 77.650 77.750 75.700 77.170 278,407 -
19 May 2020 78.050 78.520 75.960 76.660 369,614 -
18 May 2020 76.450 79.245 75.430 78.800 402,414 -
15 May 2020 74.210 76.320 74.175 75.430 620,549 -
14 May 2020 75.990 76.720 74.130 75.460 453,763 -
13 May 2020 76.500 76.500 74.900 76.270 577,987 -
12 May 2020 76.410 77.370 74.839 76.020 498,633 -
11 May 2020 78.160 78.660 76.075 76.110 399,905 -
08 May 2020 79.290 81.250 78.160 79.140 385,366 -
07 May 2020 83.020 87.580 78.340 78.440 1,080,617 -
06 May 2020 84.800 86.610 83.730 85.590 351,452 -
05 May 2020 83.860 85.969 83.270 84.830 246,525 -
04 May 2020 82.230 84.135 80.760 83.220 450,694 -
01 May 2020 83.230 84.470 80.440 82.140 445,281 -
30 Apr 2020 85.300 87.490 83.810 83.830 510,372 -
29 Apr 2020 89.500 89.500 85.060 85.630 581,321 -
28 Apr 2020 89.300 89.690 87.445 88.150 278,123 -
Summary
Current 2 Weeks
(14 May 2020 to 28 May 2020)
75.990 80.320 74.130 77.440 3,420,216 -
Previous 2 Weeks
(30 Apr 2020 to 13 May 2020)
85.300 87.490 74.130 76.270 4,946,832 -
4 Weeks from
(01 Apr 2020 to 29 Apr 2020)
79.380 82.135 74.130 85.630 8,985,786 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.