CCOI: Cogent Communications Holdings Inc.

As of Thursday, October 9th, 2025

$ 43.66

+1.08 +2.54%

Open: 42.44
High: 43.81
Low: 42.34
Volume: 852,083
Previous Close on Wednesday, October 8th, 2025

$ 42.58

+0.07 +0.16%

Open: 42.77
High: 43.95
Low: 42.54
Volume: 1,136,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 42.44 43.81 42.34 43.66 852,083 +1.08 +2.54
2025-10-08 42.77 43.95 42.54 42.58 1,136,865 +0.07 +0.16
2025-10-07 42.87 43.25 41.80 42.51 1,146,176 -0.29 -0.68
2025-10-06 41.86 43.00 41.76 42.80 1,309,533 +1.13 +2.71
2025-10-03 40.36 41.77 40.13 41.67 1,251,051 +1.28 +3.17
2025-10-02 39.44 41.75 39.12 40.39 1,378,403 +1.29 +3.30
2025-10-01 38.22 39.48 37.59 39.10 1,239,597 +0.75 +1.96
2025-09-30 38.00 38.39 37.56 38.35 892,332 +0.15 +0.39
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 43.95
On 2025-10-08		 40.13
On 2025-10-03		 3.27 8.10 43.95
On 2025-10-08		 42.34
On 2025-10-09		 -3.66 42.64
10D 43.95
On 2025-10-08		 37.56
On 2025-09-30		 3.80 9.53 40.14
On 2025-09-26		 37.56
On 2025-09-30		 -6.42 40.88
20D 43.95
On 2025-10-08		 35.05
On 2025-09-12		 7.70 21.41 41.41
On 2025-09-23		 37.56
On 2025-09-30		 -9.30 39.66
WTD 43.95
On 2025-10-08		 41.76
On 2025-10-06		 1.99 4.78 43.95
On 2025-10-08		 42.34
On 2025-10-09		 -3.66 42.89
MTD 43.95
On 2025-10-08		 37.59
On 2025-10-01		 5.31 13.85 43.95
On 2025-10-08		 42.34
On 2025-10-09		 -3.66 41.82
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
UAL

United Airlines Holdings Inc.

101.34 +3.25 +3.31 8,078,638
TEAM

Atlassian Corporation Plc

147.74 -1.78 -1.19 2,292,616
AMLP

Alerian MLP ETF

45.64 -0.71 -1.53 2,185,254
COST

Costco Wholesale Corporation

942.89 +28.09 +3.07 3,732,715
CCOI

Cogent Communications Holdings Inc.

43.66 +1.08 +2.54 852,083