CCOI: Cogent Communications Holdings Inc.

As of Wednesday, July 1st, 2026

$ 14.28

+0.40 +2.88%

Open: 13.93
High: 14.60
Low: 13.91
Volume: 1,445,903
Previous Close on Tuesday, June 30th, 2026

$ 13.88

+0.74 +5.63%

Open: 14.01
High: 14.46
Low: 13.23
Volume: 2,189,002

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 13.93 14.60 13.91 14.28 1,445,903 +0.40 +2.88
2026-06-30 14.01 14.46 13.23 13.88 2,189,002 +0.74 +5.63
2026-06-29 13.69 13.84 12.33 13.14 1,916,830 -0.27 -2.01
2026-06-26 13.02 13.50 12.84 13.41 2,535,590 +0.25 +1.90
2026-06-25 13.48 13.66 13.02 13.16 1,906,363 -0.36 -2.66
2026-06-24 14.37 14.44 13.33 13.52 1,455,251 -0.64 -4.52
2026-06-23 14.52 15.28 14.00 14.16 1,124,863 -0.50 -3.41
2026-06-22 14.04 15.88 13.69 14.66 1,903,688 +0.47 +3.31
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 14.60
On 2026-07-01		 12.33
On 2026-06-29		 0.76 5.62 13.66
On 2026-06-25		 12.84
On 2026-06-26		 -5.97 13.57
10D 16.07
On 2026-06-17		 12.33
On 2026-06-29		 -1.77 -11.03 16.07
On 2026-06-17		 12.33
On 2026-06-29		 -23.27 13.90
20D 17.95
On 2026-06-08		 12.33
On 2026-06-29		 -3.12 -17.93 17.95
On 2026-06-08		 12.33
On 2026-06-29		 -31.31 14.99
WTD 14.60
On 2026-07-01		 12.33
On 2026-06-29		 0.87 6.49 13.84
On 2026-06-29		 13.84
On 2026-06-29		 0.00 13.77
MTD 14.60
On 2026-07-01		 13.91
On 2026-07-01		 0.40 2.88 -- -- -- 14.28
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
AGYS

Agilysys Inc.

108.89 +4.39 +4.20 299,855
CHH

Choice Hotels International Inc.

109.27 -1.00 -0.91 480,337
CCOI

Cogent Communications Holdings Inc.

14.28 +0.40 +2.88 1,445,903