CCOI: Cogent Communications Holdings Inc.

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 24.02 24.02 23.45 23.87 431,007 -0.15 -0.60
2026-01-26 24.29 24.35 23.62 24.02 448,652 -0.28 -1.13
2026-01-23 24.55 24.84 24.21 24.29 443,781 -0.42 -1.70
2026-01-22 23.91 25.05 23.79 24.71 642,057 +0.99 +4.17
2026-01-21 23.04 23.98 22.88 23.72 715,815 +0.60 +2.60
2026-01-20 23.21 24.01 22.79 23.12 886,067 -0.73 -3.06
2026-01-16 23.01 23.88 22.78 23.85 920,799 +0.64 +2.76
2026-01-15 23.48 23.80 22.84 23.21 649,077 -0.23 -0.98
VIEW MORE / DOWNLOAD
 
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
NEAR

iShares Short Maturity Bond ETF

51.21 +0.03 +0.06 48,288
VOX

Vanguard Communication Services ETF

194.98 -0.88 -0.45 199,189
MRNA

Moderna Inc.

45.45 -2.54 -5.29 15,184,947
VXF

Vanguard Extended Market VIPERs ETF

219.45 +0.28 +0.13 22,283
CCOI

Cogent Communications Holdings Inc.

23.87 -0.15 -0.60 431,012