CCOI: Cogent Communications Holdings Inc.

As of Thursday, July 3rd, 2025

$ 50.33

-0.26 -0.51%

Open: 50.51
High: 50.97
Low: 49.93
Volume: 220,744
Previous Close on Wednesday, July 2nd, 2025

$ 50.59

+0.36 +0.72%

Open: 50.27
High: 50.80
Low: 49.79
Volume: 371,204

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 50.51 50.97 49.93 50.33 220,744 -0.26 -0.51
2025-07-02 50.27 50.80 49.79 50.59 371,204 +0.36 +0.72
2025-07-01 48.17 51.28 47.78 50.23 703,478 +2.02 +4.19
2025-06-30 48.21 48.27 47.79 48.21 488,487 +0.01 +0.02
2025-06-27 48.63 49.45 47.80 48.20 849,801 +0.04 +0.08
2025-06-26 48.43 48.85 47.70 48.16 597,422 +0.01 +0.02
2025-06-25 48.88 49.16 47.96 48.15 421,960 -0.93 -1.89
2025-06-24 49.73 49.80 48.93 49.08 688,137 -0.20 -0.40
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CCOI

Cogent Communications Holdings Inc.

50.33 -0.26 -0.51 220,744