CCOI: Cogent Communications Holdings Inc.
$ 40.21 |
|
-2.78 -6.47% |
|
| Open: | 42.54 |
| High: | 42.93 |
| Low: | 39.72 |
| Volume: | 1,119,713 |
$ 42.99
-0.48 -1.10%
| Open: | 43.60 |
| High: | 44.31 |
| Low: | 42.45 |
| Volume: | 709,331 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 42.54 | 42.93 | 39.72 | 40.21 | 1,119,228 | -2.78 | -6.47 |
| 2025-10-29 | 43.60 | 44.31 | 42.45 | 42.99 | 709,331 | -0.48 | -1.10 |
| 2025-10-28 | 44.20 | 44.20 | 43.22 | 43.47 | 634,121 | -0.67 | -1.52 |
| 2025-10-27 | 43.15 | 44.25 | 42.63 | 44.14 | 827,483 | +1.18 | +2.75 |
| 2025-10-24 | 43.26 | 43.84 | 42.89 | 42.96 | 745,253 | +0.24 | +0.56 |
| 2025-10-23 | 43.25 | 43.99 | 42.69 | 42.72 | 1,155,904 | -0.39 | -0.90 |
| 2025-10-22 | 43.80 | 43.94 | 42.89 | 43.11 | 881,645 | -1.04 | -2.36 |
| 2025-10-21 | 44.43 | 45.13 | 43.72 | 44.15 | 1,408,570 | -0.20 | -0.45 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 44.31 On 2025-10-29 |
39.72 On 2025-10-30 |
-2.51 | -5.88 | 44.31 On 2025-10-29 |
39.72 On 2025-10-30 |
-10.36 | 42.75 |
| 10D | 45.13 On 2025-10-21 |
39.72 On 2025-10-30 |
-4.64 | -10.35 | 45.13 On 2025-10-21 |
39.72 On 2025-10-30 |
-11.98 | 43.16 |
| 20D | 45.69 On 2025-10-16 |
39.72 On 2025-10-30 |
-0.18 | -0.45 | 45.69 On 2025-10-16 |
39.72 On 2025-10-30 |
-13.06 | 43.22 |
| WTD | 44.31 On 2025-10-29 |
39.72 On 2025-10-30 |
-2.75 | -6.40 | 44.31 On 2025-10-29 |
39.72 On 2025-10-30 |
-10.36 | 42.70 |
| MTD | 45.69 On 2025-10-16 |
37.59 On 2025-10-01 |
1.86 | 4.85 | 45.69 On 2025-10-16 |
39.72 On 2025-10-30 |
-13.06 | 42.90 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,522.12 | -109.88 | -0.23 | 592,499,357 |
|
DJTA
Dow Jones Transportation Average |
15,729.54 | +141.86 | +0.91 | 127,901,449 |
|
SPX
S&P 500 Index |
6,822.34 | -68.25 | -0.99 | |
|
OEX
S&P 100 Index |
3,439.49 | -41.51 | -1.19 | |
|
NDX
NASDAQ 100 Index |
25,734.81 | -385.03 | -1.47 | |
|
NYA
NYSE Composite Index |
21,451.00 | -74.93 | -0.35 | |
|
XAX
NYSE AMEX Composite Index |
7,084.44 | -16.27 | -0.23 | |
|
RUI
RUSSELL 1000 Index |
3,719.26 | -38.54 | -1.03 | |
|
RUT
Russell 2000 Index |
2,465.95 | -18.85 | -0.76 | |
|
RUA
Russell 3000 Index |
3,868.20 | -39.62 | -1.01 | |
|
VIX
CBOE Volatility Index |
16.91 | -0.18 | -1.05 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.35 | +0.01 | +0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.08 | -0.02 | -0.09 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.98 | +0.05 | +0.25 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,973.06 | -182.26 | -1.50 |