CCOI: Cogent Communications Holdings Inc.
$ 48.83 |
|
-0.04 -0.08% |
Open: | 49.08 |
High: | 49.38 |
Low: | 47.92 |
Volume: | 483,365 |
$ 48.87
-1.42 -2.81%
Open: | 49.80 |
High: | 49.93 |
Low: | 48.75 |
Volume: | 376,856 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 49.08 | 49.38 | 47.92 | 48.83 | 483,365 | -0.04 | -0.08 |
2025-07-24 | 49.80 | 49.93 | 48.75 | 48.87 | 376,856 | -1.42 | -2.81 |
2025-07-23 | 49.51 | 50.37 | 49.12 | 50.29 | 365,563 | +0.90 | +1.81 |
2025-07-22 | 48.10 | 49.48 | 48.01 | 49.39 | 589,888 | +1.47 | +3.07 |
2025-07-21 | 50.41 | 50.53 | 47.22 | 47.92 | 1,158,429 | -2.08 | -4.16 |
2025-07-18 | 52.83 | 52.83 | 49.62 | 50.00 | 1,250,051 | -2.91 | -5.50 |
2025-07-17 | 52.44 | 54.37 | 52.37 | 52.91 | 616,483 | +0.62 | +1.19 |
2025-07-16 | 50.66 | 52.32 | 50.17 | 52.29 | 677,247 | +2.04 | +4.06 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 50.53 On 2025-07-21 |
47.22 On 2025-07-21 |
-1.17 | -2.34 | 50.53 On 2025-07-21 |
47.92 On 2025-07-25 |
-5.17 | 49.06 |
10D | 54.37 On 2025-07-17 |
47.22 On 2025-07-21 |
-0.57 | -1.15 | 54.37 On 2025-07-17 |
47.22 On 2025-07-21 |
-13.16 | 50.12 |
20D | 54.37 On 2025-07-17 |
47.22 On 2025-07-21 |
0.67 | 1.39 | 54.37 On 2025-07-17 |
47.22 On 2025-07-21 |
-13.16 | 49.86 |
WTD | 50.53 On 2025-07-21 |
47.22 On 2025-07-21 |
-1.17 | -2.34 | 50.53 On 2025-07-21 |
47.92 On 2025-07-25 |
-5.17 | 49.06 |
MTD | 54.37 On 2025-07-17 |
47.22 On 2025-07-21 |
0.62 | 1.29 | 54.37 On 2025-07-17 |
47.22 On 2025-07-21 |
-13.16 | 50.04 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CCOI
Cogent Communications Holdings Inc. |
48.83 | -0.04 | -0.08 | 483,365 |