CCOI: Cogent Communications Holdings Inc.

As of Friday, January 23rd, 2026

$ 24.29

-0.42 -1.70%

Open: 24.55
High: 24.84
Low: 24.21
Volume: 443,781
Previous Close on Thursday, January 22nd, 2026

$ 24.71

+0.99 +4.17%

Open: 23.91
High: 25.05
Low: 23.79
Volume: 642,057

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 24.55 24.84 24.21 24.29 443,781 -0.42 -1.70
2026-01-22 23.91 25.05 23.79 24.71 642,057 +0.99 +4.17
2026-01-21 23.04 23.98 22.88 23.72 715,815 +0.60 +2.60
2026-01-20 23.21 24.01 22.79 23.12 886,067 -0.73 -3.06
2026-01-16 23.01 23.88 22.78 23.85 920,799 +0.64 +2.76
2026-01-15 23.48 23.80 22.84 23.21 649,077 -0.23 -0.98
2026-01-14 22.61 24.23 22.37 23.44 985,036 +0.68 +2.99
2026-01-13 23.28 23.50 22.26 22.76 769,818 -0.52 -2.23
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 25.05
On 2026-01-22		 22.78
On 2026-01-16		 1.08 4.65 24.01
On 2026-01-20		 22.88
On 2026-01-21		 -4.71 23.94
10D 25.05
On 2026-01-22		 22.26
On 2026-01-13		 1.97 8.83 24.23
On 2026-01-14		 22.78
On 2026-01-16		 -6.00 23.53
20D 25.05
On 2026-01-22		 19.38
On 2026-01-06		 2.40 10.94 22.86
On 2025-12-29		 19.38
On 2026-01-06		 -15.22 22.54
WTD 25.05
On 2026-01-22		 22.79
On 2026-01-20		 0.44 1.84 24.01
On 2026-01-20		 22.88
On 2026-01-21		 -4.71 23.96
MTD 25.05
On 2026-01-22		 19.38
On 2026-01-06		 2.73 12.66 21.75
On 2026-01-02		 19.38
On 2026-01-06		 -10.90 22.71
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CCOI

Cogent Communications Holdings Inc.

24.29 -0.42 -1.70 443,781