CCOI: Cogent Communications Holdings Inc.
$ 49.40 |
|
-- 0 0% |
Open: | 49.40 |
High: | 49.40 |
Low: | 49.40 |
Volume: | N/A |
$ 49.40
-1.12 -2.22%
Open: | 50.22 |
High: | 50.75 |
Low: | 49.27 |
Volume: | 445,612 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-11 | 50.22 | 50.75 | 49.27 | 49.40 | 445,612 | -1.12 | -2.22 |
2025-07-10 | 49.28 | 50.96 | 49.12 | 50.52 | 390,035 | +1.24 | +2.52 |
2025-07-09 | 49.92 | 50.34 | 48.88 | 49.28 | 417,489 | -0.64 | -1.28 |
2025-07-08 | 49.43 | 50.08 | 49.23 | 49.92 | 328,015 | +0.69 | +1.40 |
2025-07-07 | 50.09 | 50.30 | 48.87 | 49.23 | 390,608 | -1.10 | -2.19 |
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 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 50.96 On 2025-07-10 |
48.87 On 2025-07-07 |
-0.93 | -1.85 | 50.96 On 2025-07-10 |
49.27 On 2025-07-11 |
-3.32 | 49.67 |
10D | 51.28 On 2025-07-01 |
47.78 On 2025-07-01 |
1.24 | 2.57 | 51.28 On 2025-07-01 |
48.87 On 2025-07-07 |
-4.71 | 49.59 |
20D | 51.28 On 2025-07-01 |
46.18 On 2025-06-18 |
1.21 | 2.51 | 51.28 On 2025-07-01 |
48.87 On 2025-07-07 |
-4.71 | 48.69 |
WTD | 50.96 On 2025-07-10 |
48.87 On 2025-07-07 |
-0.93 | -1.85 | 50.96 On 2025-07-10 |
49.27 On 2025-07-11 |
-3.32 | 49.67 |
MTD | 51.28 On 2025-07-01 |
47.78 On 2025-07-01 |
1.19 | 2.47 | 51.28 On 2025-07-01 |
48.87 On 2025-07-07 |
-4.71 | 49.94 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,375.01 | +3.50 | +0.01 | 200,117,788 |
DJTA
Dow Jones Transportation Average |
16,046.18 | -162.68 | -1.00 | 59,770,592 |
SPX
S&P 500 Index |
6,262.51 | +2.76 | +0.04 | |
OEX
S&P 100 Index |
3,076.45 | +2.64 | +0.09 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,844.60 | +64.00 | +0.28 | |
NYA
NYSE Composite Index |
20,539.05 | -8.62 | -0.04 | |
XAX
NYSE AMEX Composite Index |
5,981.30 | +16.96 | +0.28 | |
RUI
RUSSELL 1000 Index |
3,427.94 | +3.30 | +0.10 | |
RUT
Russell 2000 Index |
2,238.78 | +3.95 | +0.18 | |
RUA
Russell 3000 Index |
3,562.91 | +3.56 | +0.10 | |
VIX
CBOE Volatility Index |
17.14 | +0.74 | +4.51 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.38 | +0.15 | +0.67 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | +0.24 | +1.14 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.86 | +0.49 | +2.53 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,464.46 | +38.12 | +0.37 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CCOI
Cogent Communications Holdings Inc. |
49.40 | 0.00 | 0.00 |