CCOI: Cogent Communications Holdings Inc.

As of Friday, May 1st, 2026

$ 23.16

+0.51 +2.25%

Open: 22.95
High: 24.23
Low: 22.90
Volume: 1,454,027
Previous Close on Thursday, April 30th, 2026

$ 22.65

-0.81 -3.45%

Open: 23.32
High: 23.76
Low: 21.98
Volume: 1,738,501

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 22.95 24.23 22.90 23.16 1,454,027 +0.51 +2.25
2026-04-30 23.32 23.76 21.98 22.65 1,738,501 -0.81 -3.45
2026-04-29 23.95 23.96 23.20 23.46 608,262 -0.75 -3.10
2026-04-28 24.53 24.83 23.89 24.21 477,209 -0.47 -1.90
2026-04-27 24.60 25.21 24.24 24.68 633,765 +0.21 +0.86
2026-04-24 23.93 24.72 23.47 24.47 515,969 +0.50 +2.09
2026-04-23 23.32 24.21 22.97 23.97 797,877 +0.63 +2.70
2026-04-22 23.70 24.04 22.73 23.34 757,005 -0.16 -0.68
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 25.21
On 2026-04-27		 21.98
On 2026-04-30		 -1.31 -5.35 25.21
On 2026-04-27		 21.98
On 2026-04-30		 -12.81 23.63
10D 25.21
On 2026-04-27		 21.98
On 2026-04-30		 -0.47 -1.99 25.21
On 2026-04-27		 21.98
On 2026-04-30		 -12.81 23.78
20D 25.21
On 2026-04-27		 18.82
On 2026-04-07		 4.16 21.89 25.21
On 2026-04-27		 21.98
On 2026-04-30		 -12.81 22.60
WTD 25.21
On 2026-04-27		 21.98
On 2026-04-30		 -1.31 -5.35 25.21
On 2026-04-27		 21.98
On 2026-04-30		 -12.81 23.63
MTD 24.23
On 2026-05-01		 22.90
On 2026-05-01		 0.51 2.25 -- -- -- 23.16
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
CHCO

City Holding Company

123.58 +0.62 +0.50 71,105
CAT

Caterpillar Inc.

889.67 -0.44 -0.05 2,371,364
CCOI

Cogent Communications Holdings Inc.

23.16 +0.51 +2.25 1,454,027