Cogent Communications Holdings Inc.
CCOI
NGS
Sector: Communication Services
Industry: Telecom Services
58.34
USD
-0.83
(-1.40%)
Optionable: Yes Market Cap: 2,753 M 90-day average vol: 311,497
Previous close: 59.17 Open: 59.33 Bid: 60.0 Ask: 60.0
52 week range
56.53 80.50
Last updated: Tuesday 17th May 2022
Valuation
Price per Sales TTM ($) | 4.65 |
Price per Book TTM ($) | -6.85 |
PE Ratio (TTM) | 90.10 |
Book Value per Share ($) | -8.52 |
5 Year PE Range70.4 |
Returns
7 Day Return | -0.38% | |
1 Month Return | -9.86% | |
3 Month Return | -10.00% | |
1 Year Return | -19.85% | |
3 Year Return | 15.03% | |
5 Year Return | 83.05% | |
YTD Return | -20.28% |
Risk
Dividends
Analyst Estimates
Financial Health
Technicals
RSI (14 Day) | 39.19 |
14 Day SMA ($) | 59.83 |
14 Day EMA ($) | 60.04 |
Money Flow Index | 70.53 |
Average True Range | 2.34 |
50 Day SMA ($) | 63.63 |
200 Day SMA ($) | 69.55 |
ADX | 21.31 |
MACD | -1.80 |
Growth
Free Cash Flow QoQ Growth | -18.74% |
Free Cash Flow YoY Growth | 0.00% |
Revenue YoY Growth | 0.00% |
EPS QoQ Growth | 37.93% |
Revenue QoQ Growth | -0.48% |
EPS YoY Growth | 0.00% |
Cogent Communications Holdings (NASDAQ:CCOI) Will Pay A Larger Dividend Than Last Year At US$0.85
Yahoo Finance 2/28/2022
The Zacks Analyst Blog Highlights: Universal Display Corp., Juniper Networks, Inc. and Cogent Communications Holdings, Inc
Yahoo Finance 2/28/2022
Cogent (CCOI) Q4 Earnings Beat Estimates on Top-Line Growth
Yahoo Finance 2/25/2022
Cogent Communications Holdings, Inc. (CCOI) CEO Dave Schaeffer on Q4 2021 Results - Earnings Call Transcript
Seeking Alpha 2/24/2022
Cogent Communications (CCOI) Q4 Earnings Beat Estimates
Yahoo Finance 2/24/2022
Cogent Communications raises dividend by 3% to $0.855
Seeking Alpha 2/24/2022
Cogent Communications GAAP EPS of $0.39 beats by $0.17, revenue of $148.02M misses by $1.12M
Seeking Alpha 2/24/2022
Cogent Communications Reports Fourth Quarter and Full Year 2021 Results and Increases its Regular Quarterly Dividend on its Common Stock by $0.025
Yahoo Finance 2/24/2022
Cogent Communications Q4 2021 Earnings Preview
Seeking Alpha 2/23/2022
10 Best Telecom Dividend Stocks To Buy for 2022
Yahoo Finance 2/18/2022
Cambium (CMBM) Beats Q4 Earnings and Revenue Estimates
Yahoo Finance 2/17/2022
Cogent Communications (CCOI) Earnings Expected to Grow: What to Know Ahead of Next Week's Release
Yahoo Finance 2/17/2022
Cogent Communications CEO and CFO to Participate in Three Upcoming Conferences
Yahoo Finance 2/17/2022
Generac Holdings (GNRC) Beats Q4 Earnings and Revenue Estimates
Yahoo Finance 2/16/2022
Cogent Communications to Host Fiscal Year 2021 Earnings Call on February 24th 2022
Yahoo Finance 2/9/2022
T-Mobile (TMUS) Q4 Earnings Surpass Estimates
Yahoo Finance 2/2/2022
Cogent Communications Holdings: Recent Declines Lead To A Tempting Investment
Seeking Alpha 1/26/2022
Trendlast: -1.513
| Last Price | Trend_Min | Trend | Trend_Max | Signal | SMA 50 | SMA 200 |
|---|---|---|---|---|---|---|
| 63.6308 | -2.57 | -1.513 | 3.383 | Declining Trend | 63.63 | 63.63 |
| Symbol | Date | Close | Signal | Trend | Volume |
|---|---|---|---|---|---|
| CCOI | Forward 20 | 58.34 | Declining Trend | -1.513 | 419313 |
| CCOI | Forward 19 | 58.34 | Declining Trend | -1.85 | 419313 |
| CCOI | Forward 18 | 58.34 | Declining Trend | -2.037 | 419313 |
| CCOI | Forward 17 | 58.34 | Declining Trend | -1.913 | 419313 |
| CCOI | Forward 16 | 58.34 | Declining Trend | -1.741 | 419313 |
| CCOI | Forward 15 | 58.34 | Declining Trend | -1.689 | 419313 |
| CCOI | Forward 14 | 58.34 | Declining Trend | -1.139 | 419313 |
| CCOI | Forward 13 | 58.34 | Declining Trend | -1.757 | 419313 |
| CCOI | Forward 12 | 58.34 | Declining Trend | -1.751 | 419313 |
| CCOI | Forward 11 | 58.34 | Declining Trend | -1.582 | 419313 |
| CCOI | Forward 10 | 58.34 | Declining Trend | -1.708 | 419313 |
| CCOI | Forward 9 | 58.34 | Declining Trend | -1.259 | 419313 |
| CCOI | Forward 8 | 58.34 | Declining Trend | -1.317 | 419313 |
| CCOI | Forward 7 | 58.34 | Declining Trend | -1.548 | 419313 |
| CCOI | Forward 6 | 58.34 | Declining Trend | -1.611 | 419313 |
| CCOI | Forward 5 | 58.34 | Declining Trend | -1.773 | 419313 |
| CCOI | Forward 4 | 58.34 | Declining Trend | -1.858 | 419313 |
| CCOI | Forward 3 | 58.34 | Declining Trend | -1.833 | 419313 |
| CCOI | Forward 2 | 58.34 | Declining Trend | -1.748 | 419313 |
| CCOI | Forward 1 | 58.34 | Declining Trend | -1.731 | 419313 |
| CCOI | 2022-05-16 | 58.34 | Declining Trend | -1.97 | 419313 |
| CCOI | 2022-05-13 | 59.17 | Declining Trend | -1.888 | 254260 |
| CCOI | 2022-05-12 | 58.47 | Declining Trend | -2.063 | 347609 |
| CCOI | 2022-05-11 | 57.62 | Declining Trend | -2.23 | 367411 |
| CCOI | 2022-05-10 | 57.43 | Declining Trend | -2.087 | 349240 |
| CCOI | 2022-05-09 | 58.56 | Declining Trend | -1.639 | 275772 |
| CCOI | 2022-05-06 | 60.07 | Declining Trend | -0.741 | 381668 |
| CCOI | 2022-05-05 | 61.58 | Declining Trend | -0.849 | 363842 |
| CCOI | 2022-05-04 | 63.69 | Rising Trend | 0.035 | 296106 |
| CCOI | 2022-05-03 | 60.81 | Declining Trend | -0.641 | 334835 |
| CCOI | 2022-05-02 | 60.08 | Declining Trend | -0.897 | 653365 |
| CCOI | 2022-04-29 | 58.5 | Declining Trend | -1.535 | 1041717 |
| CCOI | 2022-04-28 | 61.55 | Rising Trend | 1.51 | 158229 |
| CCOI | 2022-04-27 | 61.68 | Rising Trend | 1.278 | 267763 |
| CCOI | 2022-04-26 | 60.95 | Rising Trend | 1.366 | 187583 |
| CCOI | 2022-04-25 | 63.72 | Rising Trend | 1.694 | 376659 |
| CCOI | 2022-04-22 | 64.34 | Rising Trend | 1.895 | 216150 |
| CCOI | 2022-04-21 | 65.47 | Rising Trend | 2.097 | 193680 |
| CCOI | 2022-04-20 | 65.66 | Rising Trend | 2.058 | 162753 |
| CCOI | 2022-04-19 | 65.94 | Rising Trend | 2.054 | 218010 |
| CCOI | 2022-04-18 | 64.72 | Rising Trend | 1.651 | 168828 |
| CCOI | 2022-04-14 | 66.37 | Rising Trend | 1.632 | 183469 |
| CCOI | 2022-04-13 | 67.34 | Rising Trend | 1.762 | 243943 |
| CCOI | 2022-04-12 | 67.59 | Rising Trend | 2.119 | 229027 |
| CCOI | 2022-04-11 | 67.91 | Rising Trend | 2.193 | 256900 |
| CCOI | 2022-04-08 | 68.56 | Rising Trend | 2.36 | 286248 |
| CCOI | 2022-04-07 | 70.61 | Rising Trend | 3.016 | 240858 |
| CCOI | 2022-04-06 | 71.94 | Rising Trend | 3.383 | 388658 |
| CCOI | 2022-04-05 | 70.32 | Rising Trend | 2.853 | 371707 |
| CCOI | 2022-04-04 | 68.94 | Rising Trend | 2.452 | 276651 |
| CCOI | 2022-04-01 | 68.81 | Rising Trend | 2.535 | 437570 |
| CCOI | 2022-03-31 | 66.35 | Rising Trend | 1.925 | 425088 |
| CCOI | 2022-03-30 | 64.67 | Rising Trend | 1.134 | 148260 |
| CCOI | 2022-03-29 | 65.58 | Rising Trend | 1.002 | 311751 |
| CCOI | 2022-03-28 | 63.28 | Rising Trend | 0.581 | 206837 |
| CCOI | 2022-03-25 | 61.76 | Declining Trend | -0.089 | 236733 |
| CCOI | 2022-03-24 | 61.97 | Rising Trend | 0.274 | 203416 |
| CCOI | 2022-03-23 | 61.52 | Rising Trend | 0.189 | 200447 |
| CCOI | 2022-03-22 | 62.7 | Rising Trend | 0.245 | 287658 |
| CCOI | 2022-03-21 | 62.33 | Declining Trend | -0.793 | 249020 |
| CCOI | 2022-03-18 | 64.9 | Declining Trend | -0.479 | 557203 |
| CCOI | 2022-03-17 | 63.9 | Declining Trend | -1.375 | 177676 |
| CCOI | 2022-03-16 | 63.19 | Declining Trend | -1.289 | 271709 |
| CCOI | 2022-03-15 | 63.19 | Declining Trend | -1.093 | 230740 |
| CCOI | 2022-03-14 | 62.96 | Declining Trend | -1.336 | 323144 |
| CCOI | 2022-03-11 | 62.99 | Declining Trend | -1.449 | 239698 |
| CCOI | 2022-03-10 | 64.44 | Declining Trend | -1.212 | 260407 |
| CCOI | 2022-03-09 | 63.87 | Declining Trend | -1.022 | 304279 |
| CCOI | 2022-03-08 | 61.78 | Declining Trend | -1.579 | 413006 |
| CCOI | 2022-03-07 | 63.42 | Declining Trend | -0.627 | 309962 |
| CCOI | 2022-03-04 | 63.66 | Declining Trend | -0.733 | 240924 |
| CCOI | 2022-03-03 | 63.28 | Declining Trend | -0.486 | 193125 |
| CCOI | 2022-03-02 | 63.31 | Declining Trend | -0.557 | 276880 |
| CCOI | 2022-03-01 | 62.67 | Declining Trend | -1.062 | 322262 |
| CCOI | 2022-02-28 | 63.4 | Declining Trend | -0.522 | 501447 |
| CCOI | 2022-02-25 | 64.0 | Declining Trend | -0.431 | 592470 |
| CCOI | 2022-02-24 | 60.49 | Declining Trend | -2.334 | 637098 |
| CCOI | 2022-02-23 | 60.61 | Declining Trend | -2.35 | 359851 |
| CCOI | 2022-02-22 | 62.42 | Declining Trend | -1.852 | 318304 |
| CCOI | 2022-02-18 | 63.41 | Declining Trend | -2.57 | 289070 |
| CCOI | 2022-02-17 | 64.36 | Declining Trend | -2.526 | 222100 |
| CCOI | 2022-02-16 | 65.57 | Declining Trend | -2.469 | 180499 |
| CCOI | 2022-02-15 | 65.71 | Declining Trend | -2.257 | 154842 |
| CCOI | 2022-02-14 | 65.03 | Declining Trend | -2.297 | 396848 |
| CCOI | 2022-02-11 | 64.99 | Declining Trend | -2.335 | 291533 |
| CCOI | 2022-02-10 | 66.31 | Declining Trend | -1.992 | 435700 |
| CCOI | 2022-02-09 | 65.65 | Declining Trend | -2.425 | 365024 |
| CCOI | 2022-02-08 | 63.57 | Declining Trend | -2.941 | 121055 |
| CCOI | 2022-02-07 | 63.43 | Declining Trend | -2.895 | 191523 |
| CCOI | 2022-02-04 | 62.58 | Declining Trend | -2.712 | 149717 |
| CCOI | 2022-02-03 | 62.52 | Declining Trend | -2.846 | 191968 |
| CCOI | 2022-02-02 | 63.94 | Declining Trend | -2.729 | 256179 |
| CCOI | 2022-02-01 | 64.99 | Declining Trend | -2.483 | 321201 |
| CCOI | 2022-01-31 | 63.61 | Declining Trend | -3.045 | 289247 |
| CCOI | 2022-01-28 | 63.51 | Declining Trend | -2.714 | 208421 |
| CCOI | 2022-01-27 | 61.31 | Declining Trend | -3.277 | 160159 |
| CCOI | 2022-01-26 | 62.66 | Declining Trend | -2.821 | 308625 |
| CCOI | 2022-01-25 | 63.64 | Declining Trend | -2.586 | 269543 |
| CCOI | 2022-01-24 | 63.95 | Declining Trend | -2.657 | 468226 |
| CCOI | 2022-01-21 | 60.99 | Declining Trend | -5.087 | 258160 |
| CCOI | 2022-01-20 | 61.44 | Declining Trend | -5.119 | 246869 |
| CCOI | 2022-01-19 | 62.01 | Declining Trend | -5.252 | 161398 |
| CCOI | 2022-01-18 | 62.57 | Declining Trend | -5.202 | 245824 |
| CCOI | 2022-01-14 | 63.99 | Declining Trend | -4.765 | 205644 |
| CCOI | 2022-01-13 | 64.93 | Declining Trend | -4.652 | 324883 |
| CCOI | 2022-01-12 | 64.89 | Declining Trend | -4.668 | 372575 |
| CCOI | 2022-01-11 | 66.35 | Declining Trend | -4.205 | 365296 |
| CCOI | 2022-01-10 | 68.48 | Declining Trend | -3.142 | 150038 |
| CCOI | 2022-01-07 | 69.13 | Declining Trend | -3.053 | 200500 |
| CCOI | 2022-01-06 | 69.11 | Declining Trend | -2.707 | 209922 |
| CCOI | 2022-01-05 | 68.97 | Declining Trend | -2.999 | 204533 |
| CCOI | 2022-01-04 | 72.0 | Declining Trend | -2.427 | 377181 |
| CCOI | 2022-01-03 | 72.67 | Declining Trend | -2.044 | 171846 |
| CCOI | 2021-12-31 | 73.18 | Declining Trend | -2.08 | 148396 |
| CCOI | 2021-12-30 | 73.6 | Declining Trend | -1.971 | 101806 |
| CCOI | 2021-12-29 | 73.57 | Declining Trend | -2.146 | 120125 |
| CCOI | 2021-12-28 | 73.12 | Declining Trend | -1.924 | 136103 |
| CCOI | 2021-12-27 | 73.29 | Declining Trend | -1.952 | 348767 |
| CCOI | 2021-12-23 | 73.56 | Declining Trend | -1.883 | 179811 |
| CCOI | 2021-12-22 | 73.52 | Declining Trend | -2.865 | 279255 |
| CCOI | 2021-12-21 | 74.92 | Declining Trend | -2.67 | 348857 |
| CCOI | 2021-12-20 | 71.76 | Declining Trend | -3.959 | 399419 |
| CCOI | 2021-12-17 | 71.72 | Declining Trend | -3.393 | 1221244 |
| CCOI | 2021-12-16 | 72.11 | Declining Trend | -2.874 | 933285 |
| CCOI | 2021-12-15 | 75.97 | Rising Trend | 0.665 | 855776 |
| CCOI | 2021-12-14 | 77.05 | Rising Trend | 1.58 | 646302 |
| CCOI | 2021-12-13 | 78.21 | Rising Trend | 2.424 | 314735 |
| CCOI | 2021-12-10 | 75.92 | Rising Trend | 2.008 | 326702 |
| CCOI | 2021-12-09 | 75.23 | Rising Trend | 1.745 | 181651 |
| CCOI | 2021-12-08 | 76.59 | Rising Trend | 2.345 | 358411 |
| CCOI | 2021-12-07 | 77.86 | Rising Trend | 2.542 | 459720 |
| CCOI | 2021-12-06 | 77.08 | Rising Trend | 2.097 | 657372 |
| CCOI | 2021-12-03 | 74.22 | Rising Trend | 0.376 | 191511 |
| CCOI | 2021-12-02 | 75.34 | Rising Trend | 0.583 | 553546 |
| CCOI | 2021-12-01 | 72.87 | Declining Trend | -0.78 | 428763 |
| CCOI | 2021-11-30 | 74.93 | Rising Trend | 0.114 | 367236 |
| CCOI | 2021-11-29 | 76.47 | Rising Trend | 0.682 | 433693 |
| CCOI | 2021-11-26 | 76.25 | Rising Trend | 0.532 | 213830 |
| CCOI | 2021-11-24 | 78.49 | Rising Trend | 1.124 | 151069 |
| CCOI | 2021-11-23 | 77.56 | Rising Trend | 0.895 | 200307 |
| CCOI | 2021-11-22 | 77.86 | Rising Trend | 0.993 | 179056 |
| CCOI | 2021-11-19 | 77.77 | Rising Trend | 1.007 | 167701 |
| CCOI | 2021-11-18 | 79.4 | Rising Trend | 1.624 | 260972 |
| CCOI | 2021-11-17 | 78.98 | Rising Trend | 1.468 | 275300 |
| CCOI | 2021-11-16 | 80.27 | Rising Trend | 1.801 | 222574 |
| CCOI | 2021-11-15 | 78.59 | Rising Trend | 1.542 | 186311 |
| CCOI | 2021-11-12 | 77.73 | Rising Trend | 1.389 | 114955 |
| CCOI | 2021-11-11 | 77.33 | Rising Trend | 1.078 | 103645 |
| CCOI | 2021-11-10 | 76.22 | Rising Trend | 0.813 | 105579 |
| CCOI | 2021-11-09 | 76.3 | Rising Trend | 0.792 | 221745 |
| CCOI | 2021-11-08 | 75.18 | Rising Trend | 0.447 | 208950 |
| CCOI | 2021-11-05 | 75.41 | Rising Trend | 0.766 | 200703 |
| CCOI | 2021-11-04 | 77.33 | Rising Trend | 1.409 | 270568 |
| CCOI | 2021-11-03 | 76.91 | Rising Trend | 1.242 | 185376 |
| CCOI | 2021-11-02 | 76.65 | Rising Trend | 1.197 | 123785 |
| CCOI | 2021-11-01 | 77.27 | Rising Trend | 1.288 | 153115 |
| CCOI | 2021-10-29 | 76.59 | Rising Trend | 1.232 | 213924 |
| CCOI | 2021-10-28 | 75.95 | Rising Trend | 1.056 | 128571 |
| CCOI | 2021-10-27 | 74.54 | Rising Trend | 1.0 | 132923 |
| CCOI | 2021-10-26 | 75.23 | Rising Trend | 1.089 | 129380 |
| CCOI | 2021-10-25 | 74.07 | Rising Trend | 0.867 | 108706 |
| CCOI | 2021-10-22 | 74.25 | Rising Trend | 0.947 | 107841 |
| CCOI | 2021-10-21 | 73.52 | Rising Trend | 1.168 | 132295 |
| CCOI | 2021-10-20 | 72.79 | Rising Trend | 0.955 | 122432 |
| CCOI | 2021-10-19 | 72.99 | Rising Trend | 0.98 | 100718 |
| CCOI | 2021-10-18 | 73.55 | Rising Trend | 1.08 | 110907 |
| CCOI | 2021-10-15 | 73.19 | Rising Trend | 1.046 | 204574 |
| CCOI | 2021-10-14 | 73.94 | Rising Trend | 1.02 | 107511 |
| CCOI | 2021-10-13 | 72.93 | Rising Trend | 0.743 | 128574 |
| CCOI | 2021-10-12 | 73.47 | Rising Trend | 0.757 | 122280 |
| CCOI | 2021-10-11 | 72.11 | Rising Trend | 0.588 | 100931 |
| CCOI | 2021-10-08 | 72.24 | Rising Trend | 0.856 | 90364 |
| CCOI | 2021-10-07 | 73.39 | Rising Trend | 1.182 | 210579 |
| CCOI | 2021-10-06 | 72.65 | Rising Trend | 0.912 | 266502 |
| CCOI | 2021-10-05 | 72.48 | Rising Trend | 0.896 | 218815 |
| CCOI | 2021-10-04 | 72.91 | Rising Trend | 0.922 | 290764 |
| CCOI | 2021-10-01 | 72.16 | Rising Trend | 0.754 | 235514 |
| CCOI | 2021-09-30 | 70.84 | Rising Trend | 0.38 | 173244 |
| CCOI | 2021-09-29 | 71.44 | Rising Trend | 0.574 | 125309 |
| CCOI | 2021-09-28 | 70.38 | Rising Trend | 0.415 | 183577 |
| CCOI | 2021-09-27 | 72.49 | Rising Trend | 0.832 | 158639 |
| CCOI | 2021-09-24 | 72.46 | Rising Trend | 0.839 | 93298 |
| CCOI | 2021-09-23 | 72.73 | Rising Trend | 1.143 | 166325 |
| CCOI | 2021-09-22 | 71.7 | Rising Trend | 0.851 | 117077 |
| CCOI | 2021-09-21 | 71.02 | Rising Trend | 0.868 | 181425 |
| CCOI | 2021-09-20 | 71.98 | Rising Trend | 1.024 | 165930 |
| CCOI | 2021-09-17 | 73.17 | Rising Trend | 1.225 | 1033488 |
| CCOI | 2021-09-16 | 71.51 | Declining Trend | -0.654 | 173036 |
| CCOI | 2021-09-15 | 73.12 | Declining Trend | -0.596 | 154708 |
| CCOI | 2021-09-14 | 72.68 | Declining Trend | -0.654 | 138347 |
| CCOI | 2021-09-13 | 72.63 | Declining Trend | -0.642 | 113884 |
| CCOI | 2021-09-10 | 71.95 | Declining Trend | -0.49 | 145419 |
| CCOI | 2021-09-09 | 73.13 | Declining Trend | -0.163 | 137508 |
| CCOI | 2021-09-08 | 74.61 | Declining Trend | -0.099 | 147158 |
| CCOI | 2021-09-07 | 74.95 | Rising Trend | 0.021 | 159165 |
| CCOI | 2021-09-03 | 74.81 | Rising Trend | 0.029 | 172250 |
| CCOI | 2021-09-02 | 75.41 | Rising Trend | 0.164 | 153178 |
| CCOI | 2021-09-01 | 74.8 | Rising Trend | 0.059 | 166347 |
| CCOI | 2021-08-31 | 72.58 | Declining Trend | -0.306 | 283483 |
| CCOI | 2021-08-30 | 73.15 | Declining Trend | -0.14 | 276888 |
| CCOI | 2021-08-27 | 71.93 | Declining Trend | -0.366 | 231681 |
| CCOI | 2021-08-26 | 71.88 | Declining Trend | -0.351 | 167116 |
| CCOI | 2021-08-25 | 71.88 | Declining Trend | -0.513 | 171849 |
| CCOI | 2021-08-24 | 71.44 | Declining Trend | -0.531 | 276693 |
| CCOI | 2021-08-23 | 71.64 | Declining Trend | -0.449 | 138154 |
| CCOI | 2021-08-20 | 71.58 | Declining Trend | -0.438 | 130593 |
| CCOI | 2021-08-19 | 70.69 | Declining Trend | -0.629 | 180840 |
| CCOI | 2021-08-18 | 71.98 | Declining Trend | -0.562 | 217680 |
| CCOI | 2021-08-17 | 72.57 | Declining Trend | -0.717 | 196265 |
| CCOI | 2021-08-16 | 72.97 | Declining Trend | -0.604 | 121249 |
| CCOI | 2021-08-13 | 72.67 | Declining Trend | -0.562 | 210679 |
| CCOI | 2021-08-12 | 72.6 | Declining Trend | -0.4 | 318454 |
| CCOI | 2021-08-11 | 73.86 | Declining Trend | -0.099 | 242534 |
| CCOI | 2021-08-10 | 76.6 | Rising Trend | 0.417 | 233594 |
| CCOI | 2021-08-09 | 77.29 | Rising Trend | 0.652 | 357833 |
| CCOI | 2021-08-06 | 77.96 | Rising Trend | 0.911 | 350608 |
| CCOI | 2021-08-05 | 75.49 | Rising Trend | 0.025 | 524276 |
| CCOI | 2021-08-04 | 74.56 | Declining Trend | -0.198 | 201743 |
| CCOI | 2021-08-03 | 77.82 | Rising Trend | 0.515 | 248887 |
| CCOI | 2021-08-02 | 77.28 | Rising Trend | 0.765 | 132556 |
| CCOI | 2021-07-30 | 77.61 | Rising Trend | 1.453 | 148423 |
| CCOI | 2021-07-29 | 76.31 | Rising Trend | 1.226 | 164553 |
| CCOI | 2021-07-28 | 77.59 | Rising Trend | 1.348 | 123526 |
| CCOI | 2021-07-27 | 76.3 | Rising Trend | 1.291 | 138509 |
| CCOI | 2021-07-26 | 76.39 | Rising Trend | 1.393 | 95596 |
| CCOI | 2021-07-23 | 77.06 | Rising Trend | 1.367 | 157431 |
| CCOI | 2021-07-22 | 75.26 | Rising Trend | 1.054 | 149313 |
| CCOI | 2021-07-21 | 76.12 | Rising Trend | 1.081 | 162442 |
| CCOI | 2021-07-20 | 77.16 | Rising Trend | 1.126 | 230448 |
| CCOI | 2021-07-19 | 76.81 | Rising Trend | 1.126 | 166064 |
| CCOI | 2021-07-16 | 77.01 | Rising Trend | 1.318 | 157374 |
| CCOI | 2021-07-15 | 77.37 | Rising Trend | 1.303 | 149279 |
| CCOI | 2021-07-14 | 77.64 | Rising Trend | 1.103 | 132104 |
| CCOI | 2021-07-13 | 77.35 | Rising Trend | 1.05 | 198298 |
| CCOI | 2021-07-12 | 77.63 | Rising Trend | 1.196 | 181318 |
| CCOI | 2021-07-09 | 75.98 | Rising Trend | 0.925 | 88764 |
| CCOI | 2021-07-08 | 75.52 | Rising Trend | 0.77 | 157671 |
| CCOI | 2021-07-07 | 75.55 | Rising Trend | 1.12 | 173235 |
| CCOI | 2021-07-06 | 75.91 | Rising Trend | 1.303 | 158850 |
| CCOI | 2021-07-02 | 75.85 | Rising Trend | 1.653 | 184966 |
| CCOI | 2021-07-01 | 76.81 | Rising Trend | 2.62 | 131572 |
| CCOI | 2021-06-30 | 76.89 | Rising Trend | 2.467 | 187604 |
| CCOI | 2021-06-29 | 76.97 | Rising Trend | 2.42 | 149367 |
| CCOI | 2021-06-28 | 77.29 | Rising Trend | 3.194 | 167702 |
| CCOI | 2021-06-25 | 77.98 | Rising Trend | 3.452 | 471954 |
| CCOI | 2021-06-24 | 77.24 | Rising Trend | 2.916 | 142427 |
| CCOI | 2021-06-23 | 78.33 | Rising Trend | 3.056 | 272400 |
| CCOI | 2021-06-22 | 79.21 | Rising Trend | 3.25 | 211521 |
| CCOI | 2021-06-21 | 78.76 | Rising Trend | 3.18 | 240438 |
| CCOI | 2021-06-18 | 77.45 | Rising Trend | 2.962 | 511804 |
| CCOI | 2021-06-17 | 77.61 | Rising Trend | 3.217 | 178867 |
| CCOI | 2021-06-16 | 77.73 | Rising Trend | 3.071 | 150267 |
| CCOI | 2021-06-15 | 78.0 | Rising Trend | 2.828 | 142014 |
| CCOI | 2021-06-14 | 78.37 | Rising Trend | 3.089 | 186431 |
| CCOI | 2021-06-11 | 76.72 | Rising Trend | 2.881 | 129099 |
| CCOI | 2021-06-10 | 76.78 | Rising Trend | 3.039 | 139545 |
| CCOI | 2021-06-09 | 75.96 | Rising Trend | 2.857 | 134810 |
| CCOI | 2021-06-08 | 75.61 | Rising Trend | 3.31 | 207579 |
| CCOI | 2021-06-07 | 76.61 | Rising Trend | 3.75 | 261297 |
| CCOI | 2021-06-04 | 75.48 | Rising Trend | 3.835 | 152666 |
| CCOI | 2021-06-03 | 75.45 | Rising Trend | 4.453 | 218271 |
| CCOI | 2021-06-02 | 75.75 | Rising Trend | 4.244 | 191372 |
| CCOI | 2021-06-01 | 74.81 | Rising Trend | 4.126 | 216566 |
| CCOI | 2021-05-28 | 75.6 | Rising Trend | 5.058 | 207164 |
| CCOI | 2021-05-27 | 74.63 | Rising Trend | 4.256 | 363616 |
| CCOI | 2021-05-26 | 74.21 | Rising Trend | 4.466 | 266372 |
| CCOI | 2021-05-25 | 74.72 | Rising Trend | 4.603 | 376767 |
| CCOI | 2021-05-24 | 74.85 | Rising Trend | 4.553 | 477004 |
| CCOI | 2021-05-21 | 73.94 | Rising Trend | 4.116 | 342208 |
| CCOI | 2021-05-20 | 74.56 | Rising Trend | 4.29 | 409717 |
| CCOI | 2021-05-19 | 74.18 | Rising Trend | 4.377 | 385020 |
| CCOI | 2021-05-18 | 74.79 | Rising Trend | 4.237 | 294750 |
| CCOI | 2021-05-17 | 75.41 | Rising Trend | 4.117 | 261965 |
| CCOI | 2021-05-14 | 77.14 | Rising Trend | 4.86 | 147053 |
| CCOI | 2021-05-13 | 76.83 | Rising Trend | 4.86 | 268919 |
| CCOI | 2021-05-12 | 75.86 | Rising Trend | 4.767 | 310865 |
| CCOI | 2021-05-11 | 76.87 | Rising Trend | 5.051 | 402867 |
| CCOI | 2021-05-10 | 79.18 | Rising Trend | 6.454 | 281543 |
| CCOI | 2021-05-07 | 78.0 | Rising Trend | 6.468 | 188263 |
| CCOI | 2021-05-06 | 78.76 | Rising Trend | 6.991 | 259218 |
| CCOI | 2021-05-05 | 77.63 | Rising Trend | 7.353 | 335932 |
| CCOI | 2021-05-04 | 78.21 | Rising Trend | 7.383 | 520255 |
| CCOI | 2021-05-03 | 76.09 | Rising Trend | 6.271 | 483772 |
| CCOI | 2021-04-30 | 75.51 | Rising Trend | 6.55 | 529051 |
| CCOI | 2021-04-29 | 72.74 | Rising Trend | 4.264 | 511339 |
| CCOI | 2021-04-28 | 68.56 | Rising Trend | 2.449 | 256152 |
| CCOI | 2021-04-27 | 69.05 | Rising Trend | 2.677 | 193246 |
| CCOI | 2021-04-26 | 68.73 | Rising Trend | 2.67 | 150521 |
| CCOI | 2021-04-23 | 68.41 | Rising Trend | 2.639 | 189880 |
| CCOI | 2021-04-22 | 67.48 | Rising Trend | 2.467 | 271619 |
| CCOI | 2021-04-21 | 68.96 | Rising Trend | 3.085 | 308946 |
| CCOI | 2021-04-20 | 68.33 | Rising Trend | 2.549 | 224085 |
| CCOI | 2021-04-19 | 68.96 | Rising Trend | 2.667 | 279624 |
| CCOI | 2021-04-16 | 69.07 | Rising Trend | 2.886 | 298545 |
| CCOI | 2021-04-15 | 68.98 | Rising Trend | 3.067 | 280523 |
| CCOI | 2021-04-14 | 68.69 | Rising Trend | 3.031 | 168268 |
| CCOI | 2021-04-13 | 69.44 | Rising Trend | 3.135 | 217371 |
| CCOI | 2021-04-12 | 69.78 | Rising Trend | 3.394 | 172959 |
| CCOI | 2021-04-09 | 70.48 | Rising Trend | 4.14 | 209418 |
| CCOI | 2021-04-08 | 69.53 | Rising Trend | 3.797 | 226302 |
| CCOI | 2021-04-07 | 69.55 | Rising Trend | 3.88 | 214519 |
| CCOI | 2021-04-06 | 70.43 | Rising Trend | 4.002 | 211861 |
| CCOI | 2021-04-05 | 69.89 | Rising Trend | 3.805 | 285284 |
| CCOI | 2021-04-01 | 68.41 | Rising Trend | 3.818 | 321737 |
| CCOI | 2021-03-31 | 68.76 | Rising Trend | 3.174 | 374802 |
| CCOI | 2021-03-30 | 67.38 | Rising Trend | 3.173 | 349186 |
| CCOI | 2021-03-29 | 68.06 | Rising Trend | 2.902 | 685976 |
| CCOI | 2021-03-26 | 68.09 | Rising Trend | 3.243 | 644454 |
| CCOI | 2021-03-25 | 64.48 | Rising Trend | 0.89 | 383150 |
| CCOI | 2021-03-24 | 63.72 | Rising Trend | 0.678 | 300391 |
| CCOI | 2021-03-23 | 65.12 | Rising Trend | 1.308 | 243227 |
| CCOI | 2021-03-22 | 65.12 | Rising Trend | 0.966 | 254505 |
| CCOI | 2021-03-19 | 64.4 | Rising Trend | 0.916 | 733536 |
| CCOI | 2021-03-18 | 63.53 | Rising Trend | 0.572 | 199271 |
| CCOI | 2021-03-17 | 63.49 | Rising Trend | 0.696 | 276786 |
| CCOI | 2021-03-16 | 62.2 | Rising Trend | 0.366 | 237728 |
| CCOI | 2021-03-15 | 63.65 | Rising Trend | 0.918 | 227955 |
| CCOI | 2021-03-12 | 64.43 | Rising Trend | 1.233 | 339916 |
| CCOI | 2021-03-11 | 61.98 | Rising Trend | 0.869 | 314351 |
| CCOI | 2021-03-10 | 61.84 | Rising Trend | 0.719 | 257657 |
| CCOI | 2021-03-09 | 60.64 | Rising Trend | 0.452 | 273544 |
| CCOI | 2021-03-08 | 59.99 | Rising Trend | 0.191 | 373216 |
| CCOI | 2021-03-05 | 58.37 | Declining Trend | -0.519 | 475397 |
| CCOI | 2021-03-04 | 57.53 | Declining Trend | -0.967 | 410770 |
| CCOI | 2021-03-03 | 57.61 | Declining Trend | -1.749 | 341870 |
| CCOI | 2021-03-02 | 58.54 | Declining Trend | -0.848 | 336102 |
| CCOI | 2021-03-01 | 60.32 | Declining Trend | -0.791 | 541947 |
| CCOI | 2021-02-26 | 59.85 | Declining Trend | -0.774 | 614346 |
| CCOI | 2021-02-25 | 59.47 | Declining Trend | -1.256 | 977568 |
| CCOI | 2021-02-24 | 62.19 | Rising Trend | 1.458 | 615564 |
| CCOI | 2021-02-23 | 58.75 | Declining Trend | -0.672 | 340638 |
| CCOI | 2021-02-22 | 58.62 | Declining Trend | -1.133 | 284966 |
| CCOI | 2021-02-19 | 59.51 | Declining Trend | -0.496 | 356863 |
| CCOI | 2021-02-18 | 59.97 | Declining Trend | -0.039 | 294394 |
| CCOI | 2021-02-17 | 60.77 | Rising Trend | 0.314 | 345521 |
| CCOI | 2021-02-16 | 59.98 | Rising Trend | 0.016 | 286798 |
| CCOI | 2021-02-12 | 62.47 | Rising Trend | 0.94 | 151987 |
| CCOI | 2021-02-11 | 62.67 | Rising Trend | 2.222 | 258841 |
| CCOI | 2021-02-10 | 62.23 | Rising Trend | 2.322 | 296451 |
| CCOI | 2021-02-09 | 61.94 | Rising Trend | 1.738 | 179239 |
| CCOI | 2021-02-08 | 61.54 | Rising Trend | 1.738 | 179115 |
| CCOI | 2021-02-05 | 61.05 | Rising Trend | 1.964 | 149592 |
| CCOI | 2021-02-04 | 60.62 | Rising Trend | 1.73 | 256868 |
| CCOI | 2021-02-03 | 59.51 | Rising Trend | 1.316 | 328161 |
| CCOI | 2021-02-02 | 58.9 | Rising Trend | 1.002 | 319167 |
| CCOI | 2021-02-01 | 58.02 | Rising Trend | 0.719 | 282387 |
| CCOI | 2021-01-29 | 56.95 | Declining Trend | -0.229 | 311409 |
| CCOI | 2021-01-28 | 58.02 | Rising Trend | 0.402 | 401916 |
| CCOI | 2021-01-27 | 58.94 | Rising Trend | 0.575 | 378514 |
| CCOI | 2021-01-26 | 61.82 | Rising Trend | 1.733 | 242247 |
| CCOI | 2021-01-25 | 61.84 | Rising Trend | 1.559 | 221703 |
| CCOI | 2021-01-22 | 61.07 | Rising Trend | 1.081 | 277608 |
| CCOI | 2021-01-21 | 59.52 | Rising Trend | 0.853 | 272369 |
| CCOI | 2021-01-20 | 60.89 | Rising Trend | 1.39 | 255409 |
| CCOI | 2021-01-19 | 60.04 | Rising Trend | 1.284 | 309990 |
| CCOI | 2021-01-15 | 59.54 | Rising Trend | 0.975 | 225920 |
| CCOI | 2021-01-14 | 60.35 | Rising Trend | 1.224 | 220935 |
| CCOI | 2021-01-13 | 59.48 | Rising Trend | 2.558 | 174718 |
| CCOI | 2021-01-12 | 59.91 | Rising Trend | 2.821 | 425836 |
| CCOI | 2021-01-11 | 58.73 | Rising Trend | 1.765 | 306246 |
| CCOI | 2021-01-08 | 59.36 | Rising Trend | 2.018 | 274698 |
| CCOI | 2021-01-07 | 59.96 | Rising Trend | 2.294 | 209015 |
| CCOI | 2021-01-06 | 60.17 | Rising Trend | 2.511 | 479915 |
| CCOI | 2021-01-05 | 57.27 | Rising Trend | 1.077 | 273070 |
| CCOI | 2021-01-04 | 59.57 | Rising Trend | 1.896 | 565905 |
| CCOI | 2020-12-31 | 59.87 | Rising Trend | 1.974 | 261031 |
| CCOI | 2020-12-30 | 58.85 | Rising Trend | 1.02 | 266520 |
| CCOI | 2020-12-29 | 59.71 | Rising Trend | 1.705 | 351284 |
| CCOI | 2020-12-28 | 60.99 | Rising Trend | 1.981 | 302597 |
| CCOI | 2020-12-24 | 59.56 | Rising Trend | 1.524 | 359147 |
| CCOI | 2020-12-23 | 58.52 | Rising Trend | 0.764 | 651834 |
| CCOI | 2020-12-22 | 61.97 | Rising Trend | 2.67 | 481122 |
| CCOI | 2020-12-21 | 60.06 | Rising Trend | 1.976 | 249471 |
| CCOI | 2020-12-18 | 60.89 | Rising Trend | 1.836 | 1263229 |
| CCOI | 2020-12-17 | 60.63 | Rising Trend | 1.036 | 325979 |
| CCOI | 2020-12-16 | 60.47 | Rising Trend | 0.919 | 465887 |
| CCOI | 2020-12-15 | 60.74 | Rising Trend | 1.159 | 385892 |
| CCOI | 2020-12-14 | 59.32 | Rising Trend | 2.231 | 342382 |
| CCOI | 2020-12-11 | 58.42 | Rising Trend | 1.774 | 268525 |
| CCOI | 2020-12-10 | 58.82 | Rising Trend | 1.455 | 408842 |
| CCOI | 2020-12-09 | 59.01 | Rising Trend | 1.688 | 421476 |
| CCOI | 2020-12-08 | 57.28 | Rising Trend | 0.809 | 303057 |
| CCOI | 2020-12-07 | 57.54 | Rising Trend | 0.957 | 276274 |
| CCOI | 2020-12-04 | 58.27 | Rising Trend | 1.135 | 259288 |
| CCOI | 2020-12-03 | 58.13 | Rising Trend | 1.212 | 351181 |
| CCOI | 2020-12-02 | 57.06 | Rising Trend | 0.804 | 334799 |
| CCOI | 2020-12-01 | 57.96 | Rising Trend | 1.118 | 630848 |
| CCOI | 2020-11-30 | 58.14 | Rising Trend | 1.426 | 503691 |
| CCOI | 2020-11-27 | 57.36 | Rising Trend | 0.936 | 99993 |
| CCOI | 2020-11-25 | 56.81 | Rising Trend | 0.756 | 310309 |
| CCOI | 2020-11-24 | 57.3 | Rising Trend | 0.728 | 609185 |
| CCOI | 2020-11-23 | 57.52 | Rising Trend | 0.47 | 374358 |
| CCOI | 2020-11-20 | 57.54 | Rising Trend | 0.43 | 306803 |
| CCOI | 2020-11-19 | 58.36 | Rising Trend | 0.258 | 291794 |
| CCOI | 2020-11-18 | 58.66 | Declining Trend | -0.009 | 286116 |
| CCOI | 2020-11-17 | 60.52 | Rising Trend | 0.438 | 420486 |
| CCOI | 2020-11-16 | 62.05 | Rising Trend | 0.919 | 907106 |
| CCOI | 2020-11-13 | 61.14 | Rising Trend | 1.657 | 413658 |
| CCOI | 2020-11-12 | 59.15 | Rising Trend | 0.633 | 415238 |
| CCOI | 2020-11-11 | 59.18 | Rising Trend | 0.441 | 328869 |
CCOI Income Statement
Annual
| Dec-12 | Dec-13 | Dec-14 | Dec-15 | Dec-16 | Dec-17 | Dec-18 | Dec-19 | Dec-20 | |
|---|---|---|---|---|---|---|---|---|---|
| Total revenues | 317 M | 348 M | 380 M | 404 M | 447 M | 485 M | 520 M | 546 M | 568 M |
| Cost of sales | 81 M | 86 M | 90 M | 104 M | 119 M | 133 M | 138 M | 140 M | 136 M |
| Gross operating profit | 173 M | 198 M | 220 M | 230 M | 253 M | 276 M | 301 M | 326 M | 349 M |
| Selling Gen & administrative expense | 80 M | 87 M | 108 M | 113 M | 121 M | 128 M | 134 M | 147 M | 158 M |
| Research & development expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income | 31 M | 46 M | 43 M | 46 M | 57 M | 72 M | 86 M | 99 M | 107 M |
| floaterest income | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| floaterest expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Other income net | 0 | 0 | 11 M | 7 M | 7 M | 4 M | 982000 | 3 M | -35 M |
| Pre-tax Income (EBT) | -3 M | 7 M | 4 M | 13 M | 24 M | 31 M | 41 M | 53 M | 10 M |
| Income taxes | 751000 | -50 M | 4 M | 8 M | 9 M | 25 M | 13 M | 15 M | 4 M |
| Net income from total operations | -4 M | 57 M | 797000 | 5 M | 15 M | 6 M | 29 M | 38 M | 6 M |
| Minority floaterest | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Total net income | -4 M | 57 M | 797000 | 5 M | 15 M | 6 M | 29 M | 38 M | 6 M |
| Preferred dividends | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Net income available for common | -4 M | 57 M | 797000 | 5 M | 15 M | 6 M | 29 M | 38 M | 6 M |
| Depreciation | 62 M | 64 M | 69 M | 71 M | 75 M | 76 M | 81 M | 80 M | 83 M |
| Amortization | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income before depreciation (EBITDA) | 95 M | 113 M | 124 M | 125 M | 140 M | 156 M | 174 M | 190 M | 156 M |
| Total Income available for floaterest expense (EBIT) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Basic EPS total | -0.09 | 1.22 | 0.02 | 0.11 | 0.33 | 0.13 | 0.63 | 0.82 | 0.14 |
| Diluted EPS total | -0.09 | 1.21 | 0.02 | 0.11 | 0.33 | 0.13 | 0.63 | 0.81 | 0.13 |
Top MarketXLS Rank stocks
Stand with Ukraine
As the situation in Ukraine escalates, many of us in MarketXLS are left with emotions too overwhelming to name. If you’d like to show your support, but aren’t sure how to, we want to help make it easier for you to act.
For any amount donated, we’ll extend your MarketXLS subscription for double of the donated amount. Please send proof of your payment to support@marketxls.com to avail the extention
From all of us at MarketXLS, thank you!