CCOI: Cogent Communications Holdings Inc.

As of Friday, October 9th, 2026

$ 8.54

-1.02 -10.67%

Open: 9.53
High: 9.69
Low: 8.33
Volume: 1,369,499
Previous Close on Thursday, October 8th, 2026

$ 9.56

-0.38 -3.82%

Open: 9.81
High: 9.82
Low: 9.12
Volume: 2,087,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 9.53 9.69 8.33 8.54 1,369,499 -1.02 -10.67
2026-10-08 9.81 9.82 9.12 9.56 2,087,417 -0.38 -3.82
2026-10-07 9.25 10.31 9.09 9.94 1,623,700 +0.63 +6.77
2026-10-06 8.95 9.44 8.85 9.31 1,922,324 +0.43 +4.84
2026-10-05 8.44 8.92 7.99 8.88 2,433,624 +0.42 +4.96
2026-10-02 8.37 8.59 8.12 8.46 2,479,528 +0.23 +2.79
2026-10-01 7.83 8.51 7.42 8.23 3,038,675 +0.44 +5.65
2026-09-30 7.40 7.95 7.13 7.79 2,181,951 +0.45 +6.13
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 10.31
On 2026-10-07		 7.99
On 2026-10-05		 0.08 0.95 10.31
On 2026-10-07		 8.33
On 2026-10-09		 -19.17 9.25
10D 10.31
On 2026-10-07		 7.13
On 2026-09-30		 0.85 11.05 10.31
On 2026-10-07		 8.33
On 2026-10-09		 -19.17 8.55
20D 10.31
On 2026-10-07		 7.13
On 2026-09-30		 -0.79 -8.47 9.62
On 2026-09-22		 7.13
On 2026-09-30		 -25.88 8.65
WTD 10.31
On 2026-10-07		 7.99
On 2026-10-05		 0.08 0.95 10.31
On 2026-10-07		 8.33
On 2026-10-09		 -19.17 9.25
MTD 10.31
On 2026-10-07		 7.42
On 2026-10-01		 0.75 9.63 10.31
On 2026-10-07		 8.33
On 2026-10-09		 -19.17 8.99
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
ANGO

AngioDynamics Inc.

11.52 +0.29 +2.58 2,150,814
PZA

Invesco National AMT-Free Municipal Bond ETF

21.31 +0.05 +0.24 3,806,831
TJX

The TJX Companies, Inc.

138.76 +0.01 +0.01 4,362,979
CHH

Choice Hotels International Inc.

105.64 +0.82 +0.78 36,939
CCOI

Cogent Communications Holdings Inc.

8.54 -1.02 -10.67 1,369,499