CCOI: Cogent Communications Holdings Inc.

As of Wednesday, July 29th, 2026

$ 12.69

-0.26 -2.01%

Open: 12.77
High: 12.87
Low: 11.82
Volume: 1,403,330
Previous Close on Tuesday, July 28th, 2026

$ 12.95

+0.73 +5.97%

Open: 12.24
High: 12.98
Low: 12.15
Volume: 99,698

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 12.77 12.87 11.82 12.69 1,403,330 -0.26 -2.01
2026-07-28 12.24 12.98 12.15 12.95 99,698 +0.73 +5.97
2026-07-27 11.97 12.38 11.85 12.22 999,719 +0.35 +2.95
2026-07-24 12.80 12.95 11.83 11.87 951,028 -1.03 -7.98
2026-07-23 12.61 13.06 12.38 12.90 980,324 -0.03 -0.23
2026-07-22 13.07 13.28 12.76 12.93 834,571 +0.23 +1.81
2026-07-21 12.57 13.11 12.46 12.70 1,053,490 +0.30 +2.42
2026-07-20 11.03 12.53 10.96 12.40 1,524,437 +1.43 +13.04
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 13.06
On 2026-07-23		 11.82
On 2026-07-29		 -0.24 -1.86 13.06
On 2026-07-23		 11.82
On 2026-07-29		 -9.49 12.53
10D 13.28
On 2026-07-22		 10.93
On 2026-07-17		 0.17 1.36 12.94
On 2026-07-16		 10.93
On 2026-07-17		 -15.57 12.33
20D 14.68
On 2026-07-02		 10.93
On 2026-07-17		 -1.19 -8.57 14.68
On 2026-07-02		 10.93
On 2026-07-17		 -25.58 12.49
WTD 12.98
On 2026-07-28		 11.82
On 2026-07-29		 0.82 6.91 12.98
On 2026-07-28		 11.82
On 2026-07-29		 -8.94 12.62
MTD 14.68
On 2026-07-02		 10.93
On 2026-07-17		 -1.19 -8.57 14.68
On 2026-07-02		 10.93
On 2026-07-17		 -25.58 12.49
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
CCOI

Cogent Communications Holdings Inc.

12.69 -0.26 -2.01 1,403,330