CCOI: Cogent Communications Holdings Inc.

As of Thursday, June 11th, 2026

$ 14.94

+0.48 +3.32%

Open: 14.46
High: 15.09
Low: 14.41
Volume: 965,491
Previous Close on Wednesday, June 10th, 2026

$ 14.46

-1.35 -8.54%

Open: 15.75
High: 16.05
Low: 14.43
Volume: 1,072,597

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 14.46 15.09 14.41 14.94 965,491 +0.48 +3.32
2026-06-10 15.75 16.05 14.43 14.46 1,072,597 -1.35 -8.54
2026-06-09 16.86 17.34 15.79 15.81 622,468 -0.97 -5.78
2026-06-08 17.08 17.95 16.74 16.78 994,598 -0.05 -0.30
2026-06-05 17.44 17.74 16.30 16.83 763,552 -0.46 -2.66
2026-06-04 16.61 17.43 16.61 17.29 581,726 +0.90 +5.49
2026-06-03 17.43 17.49 16.28 16.39 1,090,205 -1.01 -5.80
2026-06-02 17.55 17.60 17.08 17.40 768,509 -0.29 -1.64
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 17.95
On 2026-06-08		 14.41
On 2026-06-11		 -2.35 -13.59 17.95
On 2026-06-08		 14.41
On 2026-06-11		 -19.72 15.76
10D 19.26
On 2026-05-29		 14.41
On 2026-06-11		 -4.88 -24.62 19.26
On 2026-05-29		 14.41
On 2026-06-11		 -25.18 16.54
20D 21.72
On 2026-05-27		 14.41
On 2026-06-11		 -0.83 -5.26 21.72
On 2026-05-27		 14.41
On 2026-06-11		 -33.66 17.43
WTD 17.95
On 2026-06-08		 14.41
On 2026-06-11		 -1.89 -11.23 17.95
On 2026-06-08		 14.41
On 2026-06-11		 -19.72 15.50
MTD 18.06
On 2026-06-01		 14.41
On 2026-06-11		 -2.82 -15.88 18.06
On 2026-06-01		 14.41
On 2026-06-11		 -20.21 16.40
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
CCOI

Cogent Communications Holdings Inc.

14.94 +0.48 +3.32 965,491