CCOI: Cogent Communications Holdings Inc.

As of Tuesday, October 7th, 2025

$ 42.80

-- 0 0%

Open: 42.80
High: 42.80
Low: 42.80
Volume: N/A
Previous Close on Monday, October 6th, 2025

$ 42.80

+1.13 +2.71%

Open: 41.86
High: 43.00
Low: 41.76
Volume: 1,309,533

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-29 39.81 39.81 38.09 38.20 1,145,196 -1.32 -3.34
2025-09-26 39.86 40.14 39.03 39.52 906,497 -0.34 -0.85
2025-09-25 40.13 40.78 39.56 39.86 1,013,489 -0.81 -1.99
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 43.00
On 2025-10-06		 37.56
On 2025-09-30		 4.60 12.04 38.39
On 2025-09-30		 38.39
On 2025-09-30		 0.00 40.46
10D 43.00
On 2025-10-06		 37.56
On 2025-09-30		 2.66 6.63 41.41
On 2025-09-23		 37.56
On 2025-09-30		 -9.30 40.10
20D 43.00
On 2025-10-06		 34.39
On 2025-09-10		 5.92 16.05 41.41
On 2025-09-23		 37.56
On 2025-09-30		 -9.30 38.60
WTD 43.00
On 2025-10-06		 41.76
On 2025-10-06		 1.13 2.71 -- -- -- 42.80
MTD 43.00
On 2025-10-06		 37.59
On 2025-10-01		 4.45 11.60 39.48
On 2025-10-01		 39.48
On 2025-10-01		 0.00 40.99
As of Monday, October 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.22 0.00 0.00 818
KO

The Coca-Cola Company

66.10 0.00 0.00 17,268
PFE

Pfizer Inc.

26.43 0.00 0.00 189,764
VZ

Verizon Communications Inc.

41.44 0.00 0.00 37,200
VIX

CBOE Volatility Index

16.50 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,694.97 0.00 0.00
DJTA

Dow Jones Transportation Average

15,890.36 0.00 0.00
SPX

S&P 500 Index

6,740.28 0.00 0.00
OEX

S&P 100 Index

3,358.65 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,978.56 0.00 0.00
NYA

NYSE Composite Index

21,765.00 +3.44 +0.02
XAX

NYSE AMEX Composite Index

7,026.33 +0.10 +0.00
RUI

RUSSELL 1000 Index

3,685.39 0.00 0.00
RUT

Russell 2000 Index

2,486.35 0.00 0.00
RUA

Russell 3000 Index

3,835.87 0.00 0.00
VIX

CBOE Volatility Index

16.50 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.12 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,673.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
EAT

Brinker International Inc.

126.52 0.00 0.00
CCOI

Cogent Communications Holdings Inc.

42.80 0.00 0.00