CCOI: Cogent Communications Holdings Inc.

As of Monday, July 14th, 2025

$ 49.40

-- 0 0%

Open: 49.40
High: 49.40
Low: 49.40
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 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
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 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
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

260.26 +4.84 +1.89 2,683,306
KO

The Coca-Cola Company

69.65 -0.22 -0.31 4,951,257
PFE

Pfizer Inc.

25.46 -0.19 -0.74 12,252,624
VZ

Verizon Communications Inc.

41.60 -0.03 -0.06 6,614,946
VIX

CBOE Volatility Index

17.14 +0.74 +4.51
 
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