CCOI: Cogent Communications Holdings Inc.
$ 23.27 |
|
-1.06 -4.36% |
|
| Open: | 24.28 |
| High: | 24.33 |
| Low: | 23.06 |
| Volume: | 931,563 |
$ 24.33
+0.51 +2.14%
| Open: | 23.99 |
| High: | 25.97 |
| Low: | 23.90 |
| Volume: | 1,749,843 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 24.28 | 24.33 | 23.06 | 23.27 | 931,563 | -1.06 | -4.36 |
| 2025-12-11 | 23.99 | 25.97 | 23.90 | 24.33 | 1,749,843 | +0.51 | +2.14 |
| 2025-12-10 | 21.77 | 24.45 | 21.12 | 23.82 | 1,988,018 | +2.38 | +11.10 |
| 2025-12-09 | 21.20 | 21.46 | 20.44 | 21.44 | 978,746 | +0.25 | +1.18 |
| 2025-12-08 | 19.79 | 21.79 | 19.79 | 21.19 | 1,652,562 | +1.57 | +8.00 |
| 2025-12-05 | 18.64 | 19.79 | 18.57 | 19.62 | 1,725,198 | +0.87 | +4.64 |
| 2025-12-04 | 19.50 | 19.66 | 18.74 | 18.75 | 1,035,555 | -0.84 | -4.29 |
| 2025-12-03 | 19.84 | 20.13 | 19.25 | 19.59 | 840,876 | -0.40 | -2.00 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 25.97 On 2025-12-11 |
19.79 On 2025-12-08 |
3.65 | 18.60 | 25.97 On 2025-12-11 |
23.06 On 2025-12-12 |
-11.21 | 22.81 |
| 10D | 25.97 On 2025-12-11 |
18.57 On 2025-12-05 |
4.19 | 21.96 | 25.97 On 2025-12-11 |
23.06 On 2025-12-12 |
-11.21 | 21.15 |
| 20D | 25.97 On 2025-12-11 |
15.96 On 2025-11-14 |
6.59 | 39.51 | 20.28 On 2025-11-18 |
16.25 On 2025-11-21 |
-19.87 | 19.56 |
| WTD | 25.97 On 2025-12-11 |
19.79 On 2025-12-08 |
3.65 | 18.60 | 25.97 On 2025-12-11 |
23.06 On 2025-12-12 |
-11.21 | 22.81 |
| MTD | 25.97 On 2025-12-11 |
18.57 On 2025-12-05 |
4.19 | 21.96 | 25.97 On 2025-12-11 |
23.06 On 2025-12-12 |
-11.21 | 21.15 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,458.05 | -245.96 | -0.51 | 495,837,866 |
|
DJTA
Dow Jones Transportation Average |
17,504.57 | -115.62 | -0.66 | 125,196,155 |
|
SPX
S&P 500 Index |
6,827.41 | -73.59 | -1.07 | |
|
OEX
S&P 100 Index |
3,415.21 | -35.38 | -1.03 | |
|
NDX
NASDAQ 100 Index |
25,196.73 | -489.95 | -1.91 | |
|
NYA
NYSE Composite Index |
22,004.35 | -110.07 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
7,183.31 | -45.11 | -0.62 | |
|
RUI
RUSSELL 1000 Index |
3,727.91 | -40.78 | -1.08 | |
|
RUT
Russell 2000 Index |
2,551.46 | -39.15 | -1.51 | |
|
RUA
Russell 3000 Index |
3,882.58 | -43.23 | -1.10 | |
|
VIX
CBOE Volatility Index |
15.74 | +0.78 | +5.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.29 | +0.22 | +0.95 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.62 | +0.27 | +1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.30 | +1.58 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,789.67 | -173.92 | -1.45 |