CCOI (Cogent Communication...) Stock Historical Data

As of Tuesday, January 27th, 2026

$ 23.87

-0.15 -0.60%

Open: 24.02
High: 24.02
Low: 23.45
Volume: 431,012
Previous Close on Monday, January 26th, 2026

$ 24.02

-0.28 -1.13%

Open: 24.29
High: 24.35
Low: 23.62
Volume: 448,652
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
SCHV

Schwab U.S. Large-Cap Value ETF

31.00 +0.11 +0.36 2,300,619
UVXY

ProShares Ultra VIX Short-Term Futures

36.25 +0.93 +2.63 4,420,405
RNR

RenaissanceRe Holdings Ltd.

274.39 -1.28 -0.46 31,891
VWO

Vanguard FTSE Emerging Markets ETF

57.64 +0.71 +1.25 11,580,040
CCOI

Cogent Communications Holdings Inc.

23.87 -0.15 -0.60 431,012