CCOI (Cogent Communication...) Stock Historical Data

As of Monday, June 16th, 2025

$ 46.98

-- 0 0%

Open: 46.98
High: 46.98
Low: 46.98
Volume: N/A
Previous Close on Friday, June 13th, 2025

$ 46.98

-1.02 -2.13%

Open: 47.82
High: 48.19
Low: 46.70
Volume: 889,600
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

237.69 +1.09 +0.46 2,104,739
KO

The Coca-Cola Company

70.45 -0.57 -0.80 7,103,133
PFE

Pfizer Inc.

24.36 -0.19 -0.75 17,213,624
VZ

Verizon Communications Inc.

42.41 -0.60 -1.40 9,619,874
VIX

CBOE Volatility Index

19.20 -1.62 -7.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,562.58 +364.79 +0.86 247,672,153
DJTA

Dow Jones Transportation Average

14,890.44 +204.88 +1.40 64,590,423
SPX

S&P 500 Index

6,035.36 +58.39 +0.98
OEX

S&P 100 Index

2,956.68 +29.28 +1.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,932.50 +301.46 +1.39
NYA

NYSE Composite Index

20,132.22 +151.15 +0.76
XAX

NYSE AMEX Composite Index

5,805.71 +0.38 +0.01
RUI

RUSSELL 1000 Index

3,302.83 +33.16 +1.01
RUT

Russell 2000 Index

2,127.61 +27.10 +1.29
RUA

Russell 3000 Index

3,430.87 +34.84 +1.03
VIX

CBOE Volatility Index

19.20 -1.62 -7.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.87 -0.56 -2.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 -0.92 -3.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.32 -1.30 -5.75
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,057.35 +115.67 +1.16
 
Recent
Ticker Last Chg %Chg Volume
CCOI

Cogent Communications Holdings Inc.

46.98 0.00 0.00