CCOI: Cogent Communications Holdings Inc.

As of Friday, August 22nd, 2025

$ 38.38

+0.86 +2.29%

Open: 37.50
High: 39.18
Low: 37.19
Volume: 1,358,840
Previous Close on Thursday, August 21st, 2025

$ 37.52

+0.02 +0.05%

Open: 36.37
High: 37.98
Low: 36.07
Volume: 2,211,980

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 37.50 39.18 37.19 38.38 1,358,840 +0.86 +2.29
2025-08-21 36.37 37.98 36.07 37.52 2,211,980 +0.02 +0.05
2025-08-20 37.69 37.89 36.37 37.50 1,476,021 -0.25 -0.66
2025-08-19 36.96 37.77 36.58 37.75 2,287,895 +0.85 +2.30
2025-08-18 36.26 38.43 36.26 36.90 2,935,715 +2.65 +7.74
2025-08-15 34.49 35.41 34.10 34.25 1,210,646 +0.11 +0.32
2025-08-14 33.97 34.33 32.23 34.14 1,692,315 -0.69 -1.98
2025-08-13 33.89 36.00 33.66 34.83 1,969,336 +0.77 +2.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 39.18
On 2025-08-22		 36.07
On 2025-08-21		 4.13 12.06 38.43
On 2025-08-18		 36.07
On 2025-08-21		 -6.14 37.61
10D 39.18
On 2025-08-22		 30.10
On 2025-08-12		 7.76 25.34 36.00
On 2025-08-13		 32.23
On 2025-08-14		 -10.47 35.77
20D 48.95
On 2025-07-28		 29.62
On 2025-08-08		 -10.45 -21.40 48.95
On 2025-07-28		 29.62
On 2025-08-08		 -39.50 39.53
WTD 39.18
On 2025-08-22		 36.07
On 2025-08-21		 4.13 12.06 38.43
On 2025-08-18		 36.07
On 2025-08-21		 -6.14 37.61
MTD 45.82
On 2025-08-05		 29.62
On 2025-08-08		 -7.21 -15.81 45.82
On 2025-08-05		 29.62
On 2025-08-08		 -35.37 37.73
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CCOI

Cogent Communications Holdings Inc.

38.38 +0.86 +2.29 1,358,840