CCOI: Cogent Communications Holdings Inc.

As of Friday, June 12th, 2026

$ 15.86

+0.92 +6.16%

Open: 15.09
High: 15.91
Low: 14.61
Volume: 974,837
Previous Close on Thursday, June 11th, 2026

$ 14.94

+0.48 +3.32%

Open: 14.46
High: 15.09
Low: 14.41
Volume: 965,491

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 15.09 15.91 14.61 15.86 974,837 +0.92 +6.16
2026-06-11 14.46 15.09 14.41 14.94 965,491 +0.48 +3.32
2026-06-10 15.75 16.05 14.43 14.46 1,072,597 -1.35 -8.54
2026-06-09 16.86 17.34 15.79 15.81 622,468 -0.97 -5.78
2026-06-08 17.08 17.95 16.74 16.78 994,598 -0.05 -0.30
2026-06-05 17.44 17.74 16.30 16.83 763,552 -0.46 -2.66
2026-06-04 16.61 17.43 16.61 17.29 581,726 +0.90 +5.49
2026-06-03 17.43 17.49 16.28 16.39 1,090,205 -1.01 -5.80
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 17.95
On 2026-06-08		 14.41
On 2026-06-11		 -0.97 -5.76 17.95
On 2026-06-08		 14.41
On 2026-06-11		 -19.72 15.57
10D 18.06
On 2026-06-01		 14.41
On 2026-06-11		 -1.90 -10.70 18.06
On 2026-06-01		 14.41
On 2026-06-11		 -20.21 16.35
20D 21.72
On 2026-05-27		 14.41
On 2026-06-11		 -0.25 -1.55 21.72
On 2026-05-27		 14.41
On 2026-06-11		 -33.66 17.41
WTD 17.95
On 2026-06-08		 14.41
On 2026-06-11		 -0.97 -5.76 17.95
On 2026-06-08		 14.41
On 2026-06-11		 -19.72 15.57
MTD 18.06
On 2026-06-01		 14.41
On 2026-06-11		 -1.90 -10.70 18.06
On 2026-06-01		 14.41
On 2026-06-11		 -20.21 16.35
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
CCOI

Cogent Communications Holdings Inc.

15.86 +0.92 +6.16 974,837