CCOI: Cogent Communications Holdings Inc.

As of Friday, September 4th, 2026

$ 10.05

+0.07 +0.70%

Open: 10.02
High: 10.39
Low: 9.85
Volume: 1,316,978
Previous Close on Thursday, September 3rd, 2026

$ 9.98

-0.24 -2.35%

Open: 10.22
High: 10.22
Low: 9.35
Volume: 1,851,026

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 10.02 10.39 9.85 10.05 1,316,978 +0.07 +0.70
2026-09-03 10.22 10.22 9.35 9.98 1,851,026 -0.24 -2.35
2026-09-02 9.00 10.42 8.94 10.22 2,618,460 +1.21 +13.43
2026-09-01 9.42 9.54 8.88 9.01 1,611,541 -0.53 -5.56
2026-08-31 9.42 9.69 9.19 9.54 1,614,193 +0.06 +0.63
2026-08-28 9.70 10.00 9.40 9.48 1,055,771 -0.19 -1.96
2026-08-27 9.83 10.10 9.27 9.67 1,233,008 -0.38 -3.78
2026-08-26 9.89 10.23 9.72 10.05 953,931 +0.17 +1.72
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 10.42
On 2026-09-02		 8.88
On 2026-09-01		 0.57 6.01 10.42
On 2026-09-02		 9.35
On 2026-09-03		 -10.27 9.76
10D 10.42
On 2026-09-02		 8.88
On 2026-09-01		 0.88 9.60 10.23
On 2026-08-26		 8.88
On 2026-09-01		 -13.25 9.74
20D 11.47
On 2026-08-14		 8.88
On 2026-09-01		 0.13 1.31 11.47
On 2026-08-14		 8.88
On 2026-09-01		 -22.62 10.04
WTD 10.42
On 2026-09-02		 8.88
On 2026-09-01		 0.57 6.01 10.42
On 2026-09-02		 9.35
On 2026-09-03		 -10.27 9.76
MTD 10.42
On 2026-09-02		 8.88
On 2026-09-01		 0.51 5.35 10.42
On 2026-09-02		 9.35
On 2026-09-03		 -10.27 9.82
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
CCOI

Cogent Communications Holdings Inc.

10.05 +0.07 +0.70 1,316,978