CCOI: Cogent Communications Holdings Inc.

As of Tuesday, January 20th, 2026

$ 23.12

-0.73 -3.06%

Open: 23.21
High: 24.01
Low: 22.79
Volume: 886,067
Previous Close on Friday, January 16th, 2026

$ 23.85

+0.64 +2.76%

Open: 23.01
High: 23.88
Low: 22.78
Volume: 920,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 23.21 24.01 22.79 23.12 886,067 -0.73 -3.06
2026-01-16 23.01 23.88 22.78 23.85 920,799 +0.64 +2.76
2026-01-15 23.48 23.80 22.84 23.21 649,077 -0.23 -0.98
2026-01-14 22.61 24.23 22.37 23.44 985,036 +0.68 +2.99
2026-01-13 23.28 23.50 22.26 22.76 769,818 -0.52 -2.23
2026-01-12 22.96 23.61 22.84 23.28 698,821 +0.34 +1.48
2026-01-09 22.48 23.23 22.30 22.94 725,804 +0.62 +2.78
2026-01-08 22.12 22.75 21.98 22.32 1,078,807 +0.20 +0.90
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

335.11 -6.74 -1.97 13,018,435
VICI

VICI Properties Inc.

28.82 -0.16 -0.55 11,473,144
SIGA

SIGA Technologies Inc.

6.54 -0.04 -0.61 265,261
LKQ

LKQ Corporation

32.70 -0.81 -2.42 2,473,253
CCOI

Cogent Communications Holdings Inc.

23.12 -0.73 -3.06 886,067