CCOI: Cogent Communications Holdings Inc.

As of Tuesday, August 11th, 2026

$ 10.82

+0.52 +5.05%

Open: 10.27
High: 10.85
Low: 9.98
Volume: 1,728,676
Previous Close on Monday, August 10th, 2026

$ 10.30

+0.38 +3.83%

Open: 10.00
High: 10.71
Low: 9.42
Volume: 2,523,344

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 10.27 10.85 9.98 10.82 1,728,676 +0.52 +5.05
2026-08-10 10.00 10.71 9.42 10.30 2,523,344 +0.38 +3.83
2026-08-07 10.97 11.14 9.00 9.92 4,205,170 -0.99 -9.07
2026-08-06 13.37 13.49 10.10 10.91 3,286,118 -1.96 -15.23
2026-08-05 13.03 13.15 12.36 12.87 1,458,259 -0.43 -3.23
2026-08-04 13.22 13.50 12.93 13.30 1,083,874 +0.07 +0.53
2026-08-03 13.65 13.77 13.22 13.23 1,415,354 -0.27 -2.00
2026-07-31 13.22 13.53 12.78 13.50 962,599 +0.26 +1.96
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 13.49
On 2026-08-06		 9.00
On 2026-08-07		 -2.48 -18.65 13.49
On 2026-08-06		 9.00
On 2026-08-07		 -33.28 10.96
10D 13.77
On 2026-08-03		 9.00
On 2026-08-07		 -2.13 -16.45 13.77
On 2026-08-03		 9.00
On 2026-08-07		 -34.64 12.08
20D 13.77
On 2026-08-03		 9.00
On 2026-08-07		 -1.43 -11.67 13.77
On 2026-08-03		 9.00
On 2026-08-07		 -34.64 12.20
WTD 10.85
On 2026-08-11		 9.42
On 2026-08-10		 0.90 9.07 10.71
On 2026-08-10		 10.71
On 2026-08-10		 0.00 10.56
MTD 13.77
On 2026-08-03		 9.00
On 2026-08-07		 -2.68 -19.85 13.77
On 2026-08-03		 9.00
On 2026-08-07		 -34.64 11.62
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
REGN

Regeneron Pharmaceuticals Inc.

797.00 -11.05 -1.37 610,121
VICI

VICI Properties Inc.

25.98 -0.09 -0.35 8,018,865
LKQ

LKQ Corporation

24.70 +0.13 +0.53 2,898,090
CCOI

Cogent Communications Holdings Inc.

10.82 +0.52 +5.05 1,728,676