CCOI: Cogent Communications Holdings Inc.

As of Friday, April 10th, 2026

$ 20.31

-0.13 -0.64%

Open: 20.73
High: 21.15
Low: 20.19
Volume: 632,811
Previous Close on Thursday, April 9th, 2026

$ 20.44

+0.72 +3.65%

Open: 19.64
High: 20.51
Low: 19.49
Volume: 851,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 20.73 21.15 20.19 20.31 632,811 -0.13 -0.64
2026-04-09 19.64 20.51 19.49 20.44 851,547 +0.72 +3.65
2026-04-08 21.05 21.35 19.50 19.72 93,763 -0.44 -2.18
2026-04-07 19.20 20.42 18.82 20.16 945,535 +0.94 +4.89
2026-04-06 19.02 19.47 18.86 19.22 71,577 +0.22 +1.16
2026-04-02 18.04 19.03 17.79 19.00 774,865 +0.69 +3.77
2026-04-01 19.05 19.28 18.19 18.31 781,498 -0.53 -2.81
2026-03-31 17.79 18.90 17.35 18.84 1,655,916 +1.38 +7.90
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 21.35
On 2026-04-08		 18.82
On 2026-04-07		 1.31 6.89 21.35
On 2026-04-08		 19.49
On 2026-04-09		 -8.71 19.97
10D 21.35
On 2026-04-08		 17.22
On 2026-03-27		 2.39 13.34 21.35
On 2026-04-08		 19.49
On 2026-04-09		 -8.71 19.11
20D 21.35
On 2026-04-08		 17.22
On 2026-03-27		 0.68 3.46 21.23
On 2026-03-17		 17.22
On 2026-03-27		 -18.89 19.02
WTD 21.35
On 2026-04-08		 18.82
On 2026-04-07		 1.31 6.89 21.35
On 2026-04-08		 19.49
On 2026-04-09		 -8.71 19.97
MTD 21.35
On 2026-04-08		 17.79
On 2026-04-02		 1.47 7.80 21.35
On 2026-04-08		 19.49
On 2026-04-09		 -8.71 19.59
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
VAW

Vanguard Materials ETF

236.20 +1.33 +0.57 52,323
CHH

Choice Hotels International Inc.

112.07 -1.00 -0.88 609,461
CCOI

Cogent Communications Holdings Inc.

20.31 -0.13 -0.64 632,811