Cogent Communications Holdings, Inc (CCOI) Stock Price

17.46 ▼ -0.16 (-0.91%)
Open: 17.875 Vol: 32.06K Day's range: 17.27 - 18.02 Mar 30, 15:59 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
CCOI Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 17.42▲ 17.44▲ 17.56▼ 17.92▼ 19.00▼
MA10 17.40▲ 17.60▼ 17.58▼ 18.62▼ 20.74▼
MA20 17.42▲ 17.58▼ 17.65▼ 20.02▼ 21.12▼
MA50 17.60▼ 17.85▼ 18.25▼ 22.09▼ 34.03▼
MA100 17.62▼ 18.33▼ 19.09▼ 21.89▼ 52.20▼
MA200 17.64▼ 19.33▼ 20.06▼ 32.30▼ 57.99▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.019▲ -0.012▼ 0.020▲ -0.161▼ 0.402▲
RSI 49.365▼ 43.084▼ 41.291▼ 37.129▼ 35.526▼
STOCH 54.464     12.973▼ 45.193     10.589▼ 20.740    
WILL %R -20.833▲ -74.667     -70.000     -95.455▼ -91.460▼
CCI 94.234     -103.005▼ -78.098     -116.860▼ -125.133▼
Latest Filters Detected On CCOI
CDL $CCOI Doji Candlestick Pattern Detected Set Alert
Cogent Communications Holdings, Inc News
CCOI historical stock data
date open high low close volume
30/03/26 17.875 18.02 17.27 17.46 643,899
27/03/26 17.72 17.91 17.22 17.62 861,672
26/03/26 18.00 18.59 17.58 17.92 921,059
25/03/26 18.45 18.78 18.10 18.34 764,300
24/03/26 18.63 19.27 18.04 18.27 705,797
23/03/26 18.43 19.44 18.10 18.85 1,453,971
20/03/26 20.03 20.03 18.02 18.05 3,845,109
19/03/26 19.00 20.06 18.70 20.02 819,756
18/03/26 20.22 20.235 19.28 19.33 807,922
17/03/26 19.54 21.23 19.3424 20.33 949,209
Quote Details
52wk Low:15.96
52wk High:56.885
Vol:32.06K
Avg Vol(3m):22.2M
1Y Chng:-67.33%
1M Chng:-34.83%
Add to Watch List