CCOI: Cogent Communications Holdings Inc.

As of Friday, July 25th, 2025

$ 48.83

-0.04 -0.08%

Open: 49.08
High: 49.38
Low: 47.92
Volume: 483,365
Previous Close on Thursday, July 24th, 2025

$ 48.87

-1.42 -2.81%

Open: 49.80
High: 49.93
Low: 48.75
Volume: 376,856

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 49.08 49.38 47.92 48.83 483,365 -0.04 -0.08
2025-07-24 49.80 49.93 48.75 48.87 376,856 -1.42 -2.81
2025-07-23 49.51 50.37 49.12 50.29 365,563 +0.90 +1.81
2025-07-22 48.10 49.48 48.01 49.39 589,888 +1.47 +3.07
2025-07-21 50.41 50.53 47.22 47.92 1,158,429 -2.08 -4.16
2025-07-18 52.83 52.83 49.62 50.00 1,250,051 -2.91 -5.50
2025-07-17 52.44 54.37 52.37 52.91 616,483 +0.62 +1.19
2025-07-16 50.66 52.32 50.17 52.29 677,247 +2.04 +4.06
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 50.53
On 2025-07-21		 47.22
On 2025-07-21		 -1.17 -2.34 50.53
On 2025-07-21		 47.92
On 2025-07-25		 -5.17 49.06
10D 54.37
On 2025-07-17		 47.22
On 2025-07-21		 -0.57 -1.15 54.37
On 2025-07-17		 47.22
On 2025-07-21		 -13.16 50.12
20D 54.37
On 2025-07-17		 47.22
On 2025-07-21		 0.67 1.39 54.37
On 2025-07-17		 47.22
On 2025-07-21		 -13.16 49.86
WTD 50.53
On 2025-07-21		 47.22
On 2025-07-21		 -1.17 -2.34 50.53
On 2025-07-21		 47.92
On 2025-07-25		 -5.17 49.06
MTD 54.37
On 2025-07-17		 47.22
On 2025-07-21		 0.62 1.29 54.37
On 2025-07-17		 47.22
On 2025-07-21		 -13.16 50.04
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CCOI

Cogent Communications Holdings Inc.

48.83 -0.04 -0.08 483,365