CCOI: Cogent Communications Holdings Inc.

As of Monday, February 9th, 2026

$ 25.07

+0.78 +3.21%

Open: 24.30
High: 25.66
Low: 23.62
Volume: 848,458
Previous Close on Friday, February 6th, 2026

$ 24.29

+1.74 +7.72%

Open: 22.92
High: 24.50
Low: 22.68
Volume: 1,087,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 24.30 25.66 23.62 25.07 848,458 +0.78 +3.21
2026-02-06 22.92 24.50 22.68 24.29 1,087,576 +1.74 +7.72
2026-02-05 24.25 24.28 22.31 22.55 1,248,657 -1.56 -6.47
2026-02-04 24.31 24.60 23.34 24.11 909,887 -0.14 -0.58
2026-02-03 24.73 25.33 23.78 24.25 1,102,972 -0.46 -1.86
2026-02-02 23.88 25.55 23.84 24.71 1,085,151 +0.41 +1.69
2026-01-30 24.22 24.60 23.67 24.30 838,656 +0.26 +1.08
2026-01-29 23.41 24.81 23.09 24.04 785,464 +0.65 +2.78
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 25.66
On 2026-02-09		 22.31
On 2026-02-05		 0.36 1.46 25.33
On 2026-02-03		 22.31
On 2026-02-05		 -11.92 24.05
10D 25.66
On 2026-02-09		 22.31
On 2026-02-05		 1.06 4.39 25.55
On 2026-02-02		 22.31
On 2026-02-05		 -12.66 24.06
20D 25.66
On 2026-02-09		 22.26
On 2026-01-13		 2.13 9.29 25.55
On 2026-02-02		 22.31
On 2026-02-05		 -12.66 23.85
WTD 25.66
On 2026-02-09		 23.62
On 2026-02-09		 0.78 3.21 -- -- -- 25.07
MTD 25.66
On 2026-02-09		 22.31
On 2026-02-05		 0.77 3.17 25.55
On 2026-02-02		 22.31
On 2026-02-05		 -12.66 24.16
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
SLYG

SPDR S&P 600 Small Cap Growth ETF

102.41 +0.22 +0.22 95,229
CCOI

Cogent Communications Holdings Inc.

25.07 +0.78 +3.21 848,458