CCOI: Cogent Communications Holdings Inc.

As of Friday, September 12th, 2025

$ 36.01

+0.05 +0.14%

Open: 35.85
High: 36.72
Low: 35.05
Volume: 2,055,082
Previous Close on Thursday, September 11th, 2025

$ 35.96

+0.66 +1.87%

Open: 35.46
High: 36.77
Low: 35.32
Volume: 1,699,744

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 35.85 36.72 35.05 36.01 2,055,081 +0.05 +0.14
2025-09-11 35.46 36.77 35.32 35.96 1,699,744 +0.66 +1.87
2025-09-10 36.13 36.98 34.39 35.30 1,737,854 -1.00 -2.75
2025-09-09 37.22 37.36 36.27 36.30 1,809,938 -0.58 -1.57
2025-09-08 36.70 37.54 35.34 36.88 2,070,126 0.00 0.00
2025-09-05 36.94 37.41 36.19 36.88 2,153,936 +0.22 +0.60
2025-09-04 36.15 37.24 36.05 36.66 1,372,380 +0.53 +1.47
2025-09-03 36.60 36.81 35.31 36.13 934,207 -0.79 -2.14
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 37.54
On 2025-09-08		 34.39
On 2025-09-10		 -0.87 -2.36 37.54
On 2025-09-08		 34.39
On 2025-09-10		 -8.39 36.09
10D 38.42
On 2025-08-29		 34.39
On 2025-09-10		 -1.50 -4.00 38.42
On 2025-08-29		 34.39
On 2025-09-10		 -10.49 36.53
20D 39.18
On 2025-08-22		 34.10
On 2025-08-15		 1.87 5.48 39.18
On 2025-08-22		 34.39
On 2025-09-10		 -12.23 36.93
WTD 37.54
On 2025-09-08		 34.39
On 2025-09-10		 -0.87 -2.36 37.54
On 2025-09-08		 34.39
On 2025-09-10		 -8.39 36.09
MTD 38.16
On 2025-09-02		 34.39
On 2025-09-10		 -2.22 -5.81 38.16
On 2025-09-02		 34.39
On 2025-09-10		 -9.88 36.34
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
FTRE

Fortrea Holdings Inc.

10.10 -0.13 -1.27 1,481,762
VIRT

Virtu Financial Inc.

36.63 -0.45 -1.21 952,136
EFC

Ellington Financial Inc.

13.43 -0.11 -0.81 1,163,465
FUL

H.B. Fuller Company

61.65 -2.11 -3.31 629,497
CCOI

Cogent Communications Holdings Inc.

36.01 +0.05 +0.14 2,055,082