CCOI: Cogent Communications Holdings Inc.

As of Tuesday, October 27th, 2026

$ 7.47

+0.11 +1.49%

Open: 7.35
High: 7.90
Low: 7.23
Volume: 2,227,653
Previous Close on Monday, October 26th, 2026

$ 7.36

-0.05 -0.67%

Open: 7.55
High: 7.67
Low: 7.19
Volume: 996,792

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 7.35 7.90 7.23 7.47 2,227,653 +0.11 +1.49
2026-10-26 7.55 7.67 7.19 7.36 996,792 -0.05 -0.67
2026-10-23 7.24 7.52 7.04 7.41 1,133,928 +0.11 +1.49
2026-10-22 7.39 7.63 7.13 7.30 1,419,014 -0.14 -1.87
2026-10-21 7.84 7.89 7.29 7.44 1,304,608 -0.30 -3.88
2026-10-20 7.75 8.05 7.51 7.74 999,799 -0.02 -0.26
2026-10-19 8.06 8.17 7.55 7.76 1,276,822 -0.31 -3.84
2026-10-16 8.14 8.14 7.06 8.07 4,587,175 -0.28 -3.35
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 7.90
On 2026-10-27		 7.04
On 2026-10-23		 -0.27 -3.49 7.89
On 2026-10-21		 7.04
On 2026-10-23		 -10.77 7.40
10D 8.39
On 2026-10-14		 7.04
On 2026-10-23		 -1.10 -12.84 8.39
On 2026-10-14		 7.04
On 2026-10-23		 -16.09 7.66
20D 10.31
On 2026-10-07		 7.04
On 2026-10-23		 0.13 1.77 10.31
On 2026-10-07		 7.04
On 2026-10-23		 -31.68 8.22
WTD 7.90
On 2026-10-27		 7.19
On 2026-10-26		 0.06 0.81 7.67
On 2026-10-26		 7.67
On 2026-10-26		 0.00 7.42
MTD 10.31
On 2026-10-07		 7.04
On 2026-10-23		 -0.32 -4.11 10.31
On 2026-10-07		 7.04
On 2026-10-23		 -31.68 8.24
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
VPU

Vanguard Utilities ETF

185.30 +1.35 +0.73 184,224
EWN

iShares MSCI Netherlands ETF

65.08 +1.17 +1.83 30,215
CCOI

Cogent Communications Holdings Inc.

7.47 +0.11 +1.49 2,227,653