CCOI: Cogent Communications Holdings Inc.

As of Wednesday, April 29th, 2026

$ 23.46

-0.75 -3.10%

Open: 23.95
High: 23.96
Low: 23.20
Volume: 608,262
Previous Close on Tuesday, April 28th, 2026

$ 24.21

-0.47 -1.90%

Open: 24.53
High: 24.83
Low: 23.89
Volume: 477,209

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 23.95 23.96 23.20 23.46 608,262 -0.75 -3.10
2026-04-28 24.53 24.83 23.89 24.21 477,209 -0.47 -1.90
2026-04-27 24.60 25.21 24.24 24.68 633,765 +0.21 +0.86
2026-04-24 23.93 24.72 23.47 24.47 515,969 +0.50 +2.09
2026-04-23 23.32 24.21 22.97 23.97 797,877 +0.63 +2.70
2026-04-22 23.70 24.04 22.73 23.34 757,005 -0.16 -0.68
2026-04-21 24.43 24.49 23.39 23.50 840,962 -0.89 -3.65
2026-04-20 23.47 24.76 23.21 24.39 1,182,268 +0.76 +3.22
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 25.21
On 2026-04-27		 22.97
On 2026-04-23		 0.12 0.51 25.21
On 2026-04-27		 23.20
On 2026-04-29		 -7.97 24.16
10D 25.21
On 2026-04-27		 22.39
On 2026-04-16		 -0.07 -0.30 24.76
On 2026-04-20		 22.73
On 2026-04-22		 -8.19 23.89
20D 25.21
On 2026-04-27		 17.79
On 2026-04-02		 4.62 24.52 24.76
On 2026-04-20		 22.73
On 2026-04-22		 -8.19 22.18
WTD 25.21
On 2026-04-27		 23.20
On 2026-04-29		 -1.01 -4.13 25.21
On 2026-04-27		 23.20
On 2026-04-29		 -7.97 24.12
MTD 25.21
On 2026-04-27		 17.79
On 2026-04-02		 4.62 24.52 24.76
On 2026-04-20		 22.73
On 2026-04-22		 -8.19 22.18
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
CCOI

Cogent Communications Holdings Inc.

23.46 -0.75 -3.10 608,262