Cogent Communications Holdings, Inc. (CCOI) stock
CCOINasdaqCommunications Services, NECFiscal year ends December 31
$6.74−1.02 (-13.14%)
Close on Oct 30, 2026Market cap $345.19MP/E –Yield 45.25%
Price history
Cogent Communications share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$6.74
-13.14% on the day
52-week range
$6.61 – $42.93
-84.3% from the high
Change over 52 weeks
-83.2%
From $40.21 on Oct 30, 2025
Average volume
1.80M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $7.63 | $7.76 | $6.61 | $6.74 | -13.14% | 1,995,280 |
| Oct 29, 2026 | $7.67 | $7.88 | $7.53 | $7.76 | +1.57% | 1,462,484 |
| Oct 28, 2026 | $7.54 | $7.88 | $7.39 | $7.64 | +2.28% | 1,641,351 |
| Oct 27, 2026 | $7.35 | $7.90 | $7.23 | $7.47 | +1.49% | 2,227,655 |
| Oct 26, 2026 | $7.55 | $7.67 | $7.19 | $7.36 | -1.60% | 1,052,901 |
| Oct 23, 2026 | $7.24 | $7.52 | $7.04 | $7.48 | +2.47% | 1,139,230 |
| Oct 22, 2026 | $7.39 | $7.63 | $7.13 | $7.30 | -1.88% | 1,421,521 |
| Oct 21, 2026 | $7.84 | $7.89 | $7.29 | $7.44 | -3.63% | 1,326,160 |
| Oct 20, 2026 | $7.75 | $8.05 | $7.51 | $7.72 | -0.52% | 1,002,688 |
| Oct 19, 2026 | $8.06 | $8.17 | $7.55 | $7.76 | -3.84% | 1,279,100 |
| Oct 16, 2026 | $8.14 | $8.14 | $7.06 | $8.07 | -3.35% | 4,598,987 |
| Oct 15, 2026 | $7.61 | $8.38 | $7.56 | $8.35 | +8.16% | 1,323,122 |
| Oct 14, 2026 | $8.39 | $8.39 | $7.66 | $7.72 | -9.92% | 2,003,285 |
| Oct 13, 2026 | $8.33 | $8.84 | $8.29 | $8.57 | +2.02% | 1,226,194 |
| Oct 12, 2026 | $8.44 | $8.68 | $8.30 | $8.40 | -1.64% | 1,161,640 |
| Oct 9, 2026 | $9.53 | $9.69 | $8.33 | $8.54 | -10.67% | 1,381,776 |
| Oct 8, 2026 | $9.81 | $9.82 | $9.12 | $9.56 | -3.82% | 2,101,295 |
| Oct 7, 2026 | $9.25 | $10.31 | $9.09 | $9.94 | +6.77% | 1,647,607 |
| Oct 6, 2026 | $8.95 | $9.44 | $8.85 | $9.31 | +4.84% | 2,147,913 |
| Oct 5, 2026 | $8.44 | $8.92 | $7.99 | $8.88 | +4.96% | 2,433,965 |
| Oct 2, 2026 | $8.37 | $8.59 | $8.12 | $8.46 | +2.79% | 2,479,559 |
| Oct 1, 2026 | $7.83 | $8.51 | $7.42 | $8.23 | +5.65% | 3,038,782 |
| Sep 30, 2026 | $7.40 | $7.95 | $7.13 | $7.79 | +6.13% | 2,181,961 |
| Sep 29, 2026 | $7.46 | $7.60 | $7.25 | $7.34 | -1.21% | 1,396,431 |
| Sep 28, 2026 | $7.59 | $7.69 | $7.28 | $7.43 | -3.38% | 1,717,745 |
| Sep 25, 2026 | $7.64 | $8.04 | $7.44 | $7.69 | +0.65% | 1,752,922 |
| Sep 24, 2026 | $8.11 | $8.23 | $7.61 | $7.64 | -6.03% | 2,563,023 |
| Sep 23, 2026 | $9.27 | $9.27 | $8.10 | $8.13 | -12.67% | 2,082,446 |
| Sep 22, 2026 | $9.34 | $9.62 | $9.15 | $9.31 | +0.22% | 1,476,042 |
| Sep 21, 2026 | $9.15 | $9.43 | $8.60 | $9.29 | +3.11% | 1,696,808 |
| Sep 18, 2026 | $9.19 | $9.19 | $8.67 | $9.01 | -2.17% | 8,983,487 |
| Sep 17, 2026 | $8.77 | $9.24 | $8.56 | $9.21 | +6.23% | 2,170,627 |
| Sep 16, 2026 | $9.22 | $9.51 | $8.59 | $8.67 | -6.22% | 2,223,680 |
| Sep 15, 2026 | $9.12 | $9.30 | $8.90 | $9.25 | -0.80% | 1,641,924 |
| Sep 14, 2026 | $9.12 | $9.42 | $8.93 | $9.32 | -0.11% | 1,460,596 |
| Sep 11, 2026 | $9.23 | $9.79 | $9.04 | $9.33 | +2.64% | 1,924,662 |
| Sep 10, 2026 | $9.20 | $9.37 | $8.60 | $9.09 | -2.57% | 2,168,721 |
| Sep 9, 2026 | $9.66 | $9.70 | $9.00 | $9.33 | -3.22% | 2,255,069 |
| Sep 8, 2026 | $9.98 | $10.16 | $9.46 | $9.64 | -4.08% | 2,638,447 |
| Sep 4, 2026 | $10.02 | $10.39 | $9.85 | $10.05 | +0.70% | 1,322,089 |
| Sep 3, 2026 | $10.22 | $10.22 | $9.35 | $9.98 | -2.35% | 1,851,915 |
| Sep 2, 2026 | $9.00 | $10.42 | $8.94 | $10.22 | +13.43% | 2,646,194 |
| Sep 1, 2026 | $9.42 | $9.54 | $8.88 | $9.01 | -5.56% | 1,612,568 |
| Aug 31, 2026 | $9.42 | $9.69 | $9.19 | $9.54 | +0.63% | 1,618,807 |
| Aug 28, 2026 | $9.70 | $10.00 | $9.40 | $9.48 | -1.96% | 1,055,857 |
| Aug 27, 2026 | $9.83 | $10.10 | $9.27 | $9.67 | -3.78% | 1,233,008 |
| Aug 26, 2026 | $9.89 | $10.23 | $9.72 | $10.05 | +1.72% | 954,574 |
| Aug 25, 2026 | $9.49 | $10.01 | $9.48 | $9.88 | +4.11% | 1,423,218 |
| Aug 24, 2026 | $9.05 | $9.85 | $9.05 | $9.49 | +3.49% | 2,501,511 |
| Aug 21, 2026 | $10.09 | $10.16 | $9.16 | $9.17 | -8.39% | 1,859,470 |
| Aug 20, 2026 | $10.25 | $10.32 | $9.57 | $10.01 | -3.42% | 1,620,809 |
| Aug 19, 2026 | $9.59 | $10.37 | $9.03 | $10.37 | +2.32% | 2,375,578 |
| Aug 18, 2026 | $10.76 | $10.76 | $9.75 | $10.13 | -5.77% | 1,763,969 |
| Aug 17, 2026 | $11.08 | $11.15 | $10.64 | $10.75 | -4.95% | 1,286,492 |
| Aug 14, 2026 | $10.17 | $11.47 | $10.05 | $11.31 | +9.28% | 2,261,923 |
| Aug 13, 2026 | $10.00 | $10.49 | $9.55 | $10.35 | +0.98% | 2,205,468 |
| Aug 12, 2026 | $11.04 | $11.22 | $10.24 | $10.25 | -5.27% | 1,509,950 |
| Aug 11, 2026 | $10.27 | $10.85 | $9.98 | $10.82 | +5.05% | 1,730,136 |
| Aug 10, 2026 | $10.00 | $10.71 | $9.42 | $10.30 | +3.83% | 2,527,600 |
| Aug 7, 2026 | $10.97 | $11.14 | $9.00 | $9.92 | -9.07% | 4,212,948 |
| Aug 6, 2026 | $13.37 | $13.49 | $10.10 | $10.91 | -15.23% | 3,293,712 |
| Aug 5, 2026 | $13.03 | $13.15 | $12.36 | $12.87 | -3.23% | 1,462,492 |
| Aug 4, 2026 | $13.22 | $13.50 | $12.93 | $13.30 | +0.53% | 1,083,970 |
| Aug 3, 2026 | $13.65 | $13.77 | $13.22 | $13.23 | -2.00% | 1,415,457 |
| Jul 31, 2026 | $13.22 | $13.53 | $12.78 | $13.50 | +1.96% | 962,601 |
| Jul 30, 2026 | $12.56 | $13.31 | $12.43 | $13.24 | +4.33% | 1,014,028 |
| Jul 29, 2026 | $12.77 | $12.87 | $11.82 | $12.69 | -2.01% | 1,407,674 |
| Jul 28, 2026 | $12.24 | $12.98 | $12.15 | $12.95 | +5.97% | 998,452 |
| Jul 27, 2026 | $11.97 | $12.38 | $11.85 | $12.22 | +2.95% | 999,740 |
| Jul 24, 2026 | $12.80 | $12.95 | $11.83 | $11.87 | -7.98% | 951,028 |
| Jul 23, 2026 | $12.61 | $13.06 | $12.38 | $12.90 | -0.23% | 981,525 |
| Jul 22, 2026 | $13.07 | $13.28 | $12.76 | $12.93 | +1.81% | 835,545 |
| Jul 21, 2026 | $12.57 | $13.11 | $12.46 | $12.70 | +2.42% | 1,099,694 |
| Jul 20, 2026 | $11.03 | $12.53 | $10.96 | $12.40 | +13.04% | 1,525,925 |
| Jul 17, 2026 | $11.42 | $11.57 | $10.93 | $10.97 | -6.32% | 1,549,146 |
| Jul 16, 2026 | $12.50 | $12.94 | $11.66 | $11.71 | -6.47% | 926,949 |
| Jul 15, 2026 | $12.34 | $13.13 | $12.25 | $12.52 | +2.20% | 796,567 |
| Jul 14, 2026 | $12.99 | $13.28 | $11.90 | $12.25 | -5.26% | 1,133,196 |
| Jul 13, 2026 | $12.75 | $13.45 | $12.75 | $12.93 | +2.54% | 1,173,167 |
| Jul 10, 2026 | $12.79 | $13.06 | $12.55 | $12.61 | -0.24% | 795,177 |
| Jul 9, 2026 | $12.34 | $12.67 | $12.15 | $12.64 | +2.27% | 931,344 |
| Jul 8, 2026 | $11.48 | $12.69 | $11.43 | $12.36 | +6.05% | 1,275,991 |
| Jul 7, 2026 | $12.15 | $12.45 | $11.65 | $11.66 | -4.35% | 1,342,981 |
| Jul 6, 2026 | $13.20 | $13.48 | $12.12 | $12.19 | -6.20% | 1,424,850 |
| Jul 2, 2026 | $14.49 | $14.68 | $12.52 | $12.99 | -9.03% | 2,189,001 |
| Jul 1, 2026 | $13.93 | $14.60 | $13.91 | $14.28 | +2.88% | 1,446,003 |
| Jun 30, 2026 | $14.01 | $14.46 | $13.23 | $13.88 | +5.63% | 2,193,683 |
| Jun 29, 2026 | $13.69 | $13.84 | $12.33 | $13.14 | -2.01% | 1,978,875 |
| Jun 26, 2026 | $13.02 | $13.50 | $12.84 | $13.41 | +1.90% | 2,535,758 |
| Jun 25, 2026 | $13.48 | $13.66 | $13.02 | $13.16 | -2.66% | 1,906,366 |
| Jun 24, 2026 | $14.37 | $14.44 | $13.33 | $13.52 | -4.52% | 1,455,545 |
| Jun 23, 2026 | $14.52 | $15.28 | $14.00 | $14.16 | -3.41% | 1,126,121 |
| Jun 22, 2026 | $14.04 | $15.88 | $13.69 | $14.66 | +3.31% | 1,911,315 |
| Jun 18, 2026 | $15.07 | $15.24 | $14.13 | $14.19 | -2.87% | 1,918,020 |
| Jun 17, 2026 | $15.90 | $16.07 | $14.57 | $14.61 | -8.97% | 1,120,739 |
| Jun 16, 2026 | $16.46 | $16.97 | $16.00 | $16.05 | -2.43% | 927,924 |
| Jun 15, 2026 | $16.04 | $17.65 | $16.00 | $16.45 | +3.72% | 1,238,758 |
| Jun 12, 2026 | $15.09 | $15.91 | $14.61 | $15.86 | +6.16% | 1,119,343 |
| Jun 11, 2026 | $14.46 | $15.09 | $14.41 | $14.94 | +3.32% | 966,838 |
| Jun 10, 2026 | $15.75 | $16.05 | $14.43 | $14.46 | -8.54% | 1,076,323 |
| Jun 9, 2026 | $16.86 | $17.34 | $15.79 | $15.81 | -5.78% | 624,960 |
| Jun 8, 2026 | $17.08 | $17.95 | $16.74 | $16.78 | -0.30% | 994,599 |
| Jun 5, 2026 | $17.44 | $17.74 | $16.30 | $16.83 | -2.66% | 763,597 |
| Jun 4, 2026 | $16.61 | $17.43 | $16.61 | $17.29 | +5.49% | 581,729 |
| Jun 3, 2026 | $17.43 | $17.49 | $16.28 | $16.39 | -5.80% | 1,090,210 |
| Jun 2, 2026 | $17.55 | $17.60 | $17.08 | $17.40 | -1.64% | 768,509 |
| Jun 1, 2026 | $17.26 | $18.06 | $17.00 | $17.69 | -0.39% | 1,100,455 |
| May 29, 2026 | $19.02 | $19.26 | $17.18 | $17.76 | -10.39% | 2,002,207 |
| May 28, 2026 | $21.53 | $21.70 | $19.80 | $19.82 | -8.33% | 1,419,220 |
| May 27, 2026 | $19.96 | $21.72 | $19.49 | $21.62 | +8.32% | 1,135,400 |
| May 26, 2026 | $20.15 | $20.70 | $18.94 | $19.96 | +9.91% | 2,447,928 |
| May 22, 2026 | $18.41 | $18.69 | $17.68 | $18.16 | -1.14% | 595,389 |
| May 21, 2026 | $17.50 | $18.58 | $17.30 | $18.37 | +3.38% | 909,465 |
| May 20, 2026 | $17.59 | $18.26 | $16.76 | $17.77 | +0.51% | 972,803 |
| May 19, 2026 | $17.01 | $17.94 | $16.70 | $17.68 | +2.67% | 1,033,637 |
| May 18, 2026 | $16.86 | $17.90 | $16.71 | $17.22 | +4.49% | 1,221,645 |
| May 15, 2026 | $15.95 | $16.50 | $15.52 | $16.48 | +2.30% | 1,006,517 |
| May 14, 2026 | $15.97 | $16.81 | $15.72 | $16.11 | +2.16% | 812,712 |
| May 13, 2026 | $15.96 | $16.48 | $15.52 | $15.77 | -2.11% | 916,363 |
| May 12, 2026 | $16.43 | $16.53 | $15.96 | $16.11 | -1.77% | 894,406 |
| May 11, 2026 | $16.70 | $17.25 | $16.27 | $16.40 | -1.50% | 1,072,657 |
| May 8, 2026 | $16.39 | $17.47 | $16.08 | $16.65 | +2.02% | 1,184,473 |
| May 7, 2026 | $16.52 | $17.17 | $16.12 | $16.32 | -1.66% | 1,370,618 |
| May 6, 2026 | $18.30 | $18.62 | $16.20 | $16.60 | -8.11% | 1,941,221 |
| May 5, 2026 | $16.61 | $18.65 | $16.10 | $18.06 | +10.32% | 4,009,363 |
| May 4, 2026 | $16.49 | $17.89 | $14.82 | $16.37 | -29.32% | 7,556,381 |
| May 1, 2026 | $22.95 | $24.23 | $22.90 | $23.16 | +2.25% | 1,461,514 |
| Apr 30, 2026 | $23.32 | $23.76 | $21.98 | $22.65 | -3.45% | 1,739,301 |
| Apr 29, 2026 | $23.95 | $23.96 | $23.20 | $23.46 | -3.10% | 608,269 |
| Apr 28, 2026 | $24.53 | $24.83 | $23.89 | $24.21 | -1.90% | 477,691 |
| Apr 27, 2026 | $24.60 | $25.21 | $24.24 | $24.68 | +0.86% | 634,058 |
| Apr 24, 2026 | $23.93 | $24.72 | $23.47 | $24.47 | +2.09% | 537,447 |
| Apr 23, 2026 | $23.32 | $24.21 | $22.97 | $23.97 | +2.70% | 799,552 |
| Apr 22, 2026 | $23.70 | $24.04 | $22.73 | $23.34 | -0.68% | 757,028 |
| Apr 21, 2026 | $24.43 | $24.49 | $23.39 | $23.50 | -3.65% | 841,030 |
| Apr 20, 2026 | $23.47 | $24.76 | $23.21 | $24.39 | +3.22% | 1,183,147 |
| Apr 17, 2026 | $23.56 | $23.85 | $23.06 | $23.63 | +1.63% | 805,799 |
| Apr 16, 2026 | $23.53 | $24.00 | $22.39 | $23.25 | -1.19% | 910,155 |
| Apr 15, 2026 | $22.78 | $24.31 | $22.48 | $23.53 | +4.39% | 922,144 |
| Apr 14, 2026 | $21.63 | $23.06 | $20.95 | $22.54 | +5.43% | 1,085,583 |
| Apr 13, 2026 | $20.27 | $21.96 | $19.79 | $21.38 | +5.27% | 1,038,594 |
| Apr 10, 2026 | $20.73 | $21.15 | $20.19 | $20.31 | -0.64% | 632,811 |
| Apr 9, 2026 | $19.64 | $20.51 | $19.49 | $20.44 | +3.65% | 851,630 |
| Apr 8, 2026 | $21.05 | $21.35 | $19.50 | $19.72 | -2.18% | 937,683 |
| Apr 7, 2026 | $19.20 | $20.42 | $18.82 | $20.16 | +4.89% | 956,189 |
| Apr 6, 2026 | $19.02 | $19.47 | $18.86 | $19.22 | +1.16% | 716,007 |
| Apr 2, 2026 | $18.04 | $19.03 | $17.79 | $19.00 | +3.77% | 775,106 |
| Apr 1, 2026 | $19.05 | $19.28 | $18.19 | $18.31 | -2.81% | 781,498 |
| Mar 31, 2026 | $17.79 | $18.90 | $17.35 | $18.84 | +7.90% | 1,656,159 |
| Mar 30, 2026 | $17.74 | $18.13 | $17.27 | $17.46 | -0.91% | 804,097 |
| Mar 27, 2026 | $17.72 | $17.91 | $17.22 | $17.62 | -1.67% | 905,134 |
| Mar 26, 2026 | $18.07 | $18.59 | $17.58 | $17.92 | -2.29% | 922,519 |
| Mar 25, 2026 | $18.45 | $18.78 | $18.10 | $18.34 | +0.38% | 764,292 |
| Mar 24, 2026 | $18.63 | $19.27 | $18.04 | $18.27 | -3.08% | 735,501 |
| Mar 23, 2026 | $18.43 | $19.44 | $18.10 | $18.85 | +4.43% | 1,489,962 |
| Mar 20, 2026 | $20.03 | $20.03 | $18.02 | $18.05 | -9.84% | 4,006,717 |
| Mar 19, 2026 | $19.00 | $20.06 | $18.70 | $20.02 | +3.57% | 851,053 |
| Mar 18, 2026 | $20.22 | $20.24 | $19.28 | $19.33 | -4.92% | 807,923 |
| Mar 17, 2026 | $19.54 | $21.23 | $19.34 | $20.33 | +5.17% | 949,210 |
| Mar 16, 2026 | $18.82 | $19.78 | $18.51 | $19.33 | +2.82% | 872,061 |
| Mar 13, 2026 | $19.78 | $20.25 | $18.62 | $18.80 | -4.23% | 1,046,831 |
| Mar 12, 2026 | $20.97 | $21.18 | $19.50 | $19.63 | -8.01% | 1,010,521 |
| Mar 11, 2026 | $22.24 | $22.50 | $21.12 | $21.34 | -3.04% | 735,991 |
| Mar 10, 2026 | $21.85 | $22.24 | $21.33 | $22.01 | -2.18% | 1,106,266 |
| Mar 9, 2026 | $22.77 | $22.98 | $21.58 | $22.50 | -2.47% | 1,002,229 |
| Mar 6, 2026 | $22.43 | $23.50 | $21.91 | $23.07 | +1.32% | 932,408 |
| Mar 5, 2026 | $22.63 | $23.50 | $22.18 | $22.77 | -1.39% | 1,424,640 |
| Mar 4, 2026 | $22.00 | $23.34 | $21.45 | $23.09 | +6.75% | 1,286,485 |
| Mar 3, 2026 | $21.68 | $21.99 | $20.50 | $21.63 | -2.52% | 1,189,960 |
| Mar 2, 2026 | $18.24 | $22.38 | $18.16 | $22.19 | +18.28% | 2,104,036 |
| Feb 27, 2026 | $18.60 | $18.78 | $17.99 | $18.76 | +1.13% | 904,006 |
| Feb 26, 2026 | $18.67 | $19.19 | $18.26 | $18.55 | +0.32% | 958,175 |
| Feb 25, 2026 | $18.85 | $18.98 | $18.03 | $18.49 | -2.38% | 994,844 |
| Feb 24, 2026 | $18.24 | $18.96 | $17.68 | $18.94 | +5.99% | 1,605,656 |
| Feb 23, 2026 | $18.18 | $18.81 | $16.41 | $17.87 | -3.85% | 3,466,372 |
| Feb 20, 2026 | $22.30 | $22.39 | $17.42 | $18.59 | -29.36% | 7,029,855 |
| Feb 19, 2026 | $27.75 | $27.88 | $25.51 | $26.31 | -4.88% | 2,298,091 |
| Feb 18, 2026 | $26.33 | $28.71 | $25.78 | $27.66 | +3.25% | 1,570,787 |
| Feb 17, 2026 | $26.61 | $27.18 | $26.31 | $26.79 | +1.25% | 1,268,726 |
| Feb 13, 2026 | $26.35 | $26.78 | $25.63 | $26.46 | +0.61% | 568,075 |
| Feb 12, 2026 | $26.84 | $27.34 | $25.59 | $26.30 | -0.79% | 906,579 |
| Feb 11, 2026 | $26.55 | $26.56 | $25.60 | $26.51 | +0.57% | 798,542 |
| Feb 10, 2026 | $25.29 | $26.59 | $24.80 | $26.36 | +5.15% | 1,240,227 |
| Feb 9, 2026 | $24.30 | $25.66 | $23.62 | $25.07 | +3.21% | 882,067 |
| Feb 6, 2026 | $22.92 | $24.50 | $22.68 | $24.29 | +7.72% | 1,088,624 |
| Feb 5, 2026 | $24.25 | $24.28 | $22.31 | $22.55 | -6.47% | 1,248,761 |
| Feb 4, 2026 | $24.31 | $24.60 | $23.34 | $24.11 | -0.58% | 910,144 |
| Feb 3, 2026 | $24.73 | $25.33 | $23.78 | $24.25 | -1.86% | 1,102,972 |
| Feb 2, 2026 | $23.88 | $25.55 | $23.84 | $24.71 | +1.69% | 1,085,378 |
| Jan 30, 2026 | $24.22 | $24.60 | $23.67 | $24.30 | +1.08% | 838,686 |
| Jan 29, 2026 | $23.41 | $24.81 | $23.09 | $24.04 | +2.78% | 791,203 |
| Jan 28, 2026 | $24.19 | $24.64 | $23.27 | $23.39 | -2.01% | 513,840 |
| Jan 27, 2026 | $24.02 | $24.02 | $23.45 | $23.87 | -0.60% | 438,546 |
| Jan 26, 2026 | $24.29 | $24.35 | $23.62 | $24.02 | -1.13% | 450,423 |
| Jan 23, 2026 | $24.55 | $24.84 | $24.21 | $24.29 | -1.70% | 451,457 |
| Jan 22, 2026 | $23.91 | $25.05 | $23.79 | $24.71 | +4.17% | 646,744 |
| Jan 21, 2026 | $23.04 | $23.98 | $22.88 | $23.72 | +2.60% | 715,829 |
| Jan 20, 2026 | $23.21 | $24.01 | $22.79 | $23.12 | -3.06% | 929,536 |
| Jan 16, 2026 | $23.01 | $23.88 | $22.78 | $23.85 | +2.76% | 956,067 |
| Jan 15, 2026 | $23.48 | $23.80 | $22.84 | $23.21 | -0.98% | 679,544 |
| Jan 14, 2026 | $22.61 | $24.23 | $22.37 | $23.44 | +2.99% | 985,316 |
| Jan 13, 2026 | $23.28 | $23.50 | $22.26 | $22.76 | -2.23% | 800,356 |
| Jan 12, 2026 | $22.96 | $23.61 | $22.84 | $23.28 | +1.48% | 698,826 |
| Jan 9, 2026 | $22.48 | $23.23 | $22.30 | $22.94 | +2.78% | 725,827 |
| Jan 8, 2026 | $22.12 | $22.75 | $21.98 | $22.32 | +0.90% | 1,083,551 |
| Jan 7, 2026 | $21.00 | $22.17 | $20.92 | $22.12 | +6.76% | 961,755 |
| Jan 6, 2026 | $19.47 | $20.78 | $19.38 | $20.72 | +6.20% | 892,433 |
| Jan 5, 2026 | $20.50 | $20.79 | $19.45 | $19.51 | -5.38% | 1,308,628 |
| Jan 2, 2026 | $21.62 | $21.75 | $20.50 | $20.62 | -4.36% | 1,021,183 |
| Dec 31, 2025 | $21.89 | $22.07 | $21.22 | $21.56 | -1.37% | 1,526,351 |
| Dec 30, 2025 | $21.86 | $22.59 | $21.60 | $21.86 | -0.41% | 1,684,572 |
| Dec 29, 2025 | $22.41 | $22.86 | $21.92 | $21.95 | -2.70% | 895,860 |
| Dec 26, 2025 | $22.28 | $22.61 | $21.76 | $22.56 | +1.39% | 642,942 |
| Dec 24, 2025 | $21.91 | $22.72 | $21.81 | $22.25 | +1.62% | 472,583 |
| Dec 23, 2025 | $22.18 | $22.33 | $20.93 | $21.90 | -2.99% | 1,425,436 |
| Dec 22, 2025 | $21.82 | $23.14 | $21.80 | $22.57 | +3.63% | 1,241,317 |
| Dec 19, 2025 | $22.53 | $22.53 | $21.69 | $21.78 | -3.24% | 3,379,496 |
| Dec 18, 2025 | $22.64 | $23.11 | $21.94 | $22.51 | -0.75% | 1,405,247 |
| Dec 17, 2025 | $22.91 | $24.08 | $22.58 | $22.68 | -1.61% | 2,118,396 |
| Dec 16, 2025 | $22.79 | $23.64 | $22.46 | $23.05 | +0.92% | 1,380,396 |
| Dec 15, 2025 | $23.41 | $23.71 | $22.42 | $22.84 | -1.85% | 1,445,598 |
| Dec 12, 2025 | $24.28 | $24.33 | $23.06 | $23.27 | -4.36% | 931,731 |
| Dec 11, 2025 | $23.99 | $25.97 | $23.90 | $24.33 | +2.14% | 1,843,169 |
| Dec 10, 2025 | $21.77 | $24.45 | $21.12 | $23.82 | +11.10% | 1,988,588 |
| Dec 9, 2025 | $21.20 | $21.46 | $20.44 | $21.44 | +1.18% | 978,759 |
| Dec 8, 2025 | $19.79 | $21.79 | $19.79 | $21.19 | +8.00% | 1,652,616 |
| Dec 5, 2025 | $18.64 | $19.79 | $18.57 | $19.62 | +4.64% | 1,725,690 |
| Dec 4, 2025 | $19.50 | $19.66 | $18.74 | $18.75 | -4.29% | 1,035,572 |
| Dec 3, 2025 | $19.84 | $20.13 | $19.25 | $19.59 | -2.00% | 841,094 |
| Dec 2, 2025 | $19.59 | $20.58 | $19.39 | $19.99 | +2.67% | 1,224,283 |
| Dec 1, 2025 | $18.79 | $19.82 | $18.71 | $19.47 | +2.04% | 1,345,652 |
| Nov 28, 2025 | $19.01 | $19.50 | $18.80 | $19.08 | +0.42% | 900,649 |
| Nov 26, 2025 | $17.93 | $19.50 | $17.84 | $19.00 | +6.20% | 1,970,584 |
| Nov 25, 2025 | $17.08 | $18.00 | $16.78 | $17.89 | +4.25% | 1,617,530 |
| Nov 24, 2025 | $17.42 | $17.42 | $16.70 | $17.16 | +0.65% | 1,626,349 |
| Nov 21, 2025 | $16.68 | $17.21 | $16.25 | $17.05 | +2.22% | 2,745,675 |
| Nov 20, 2025 | $17.45 | $17.72 | $16.66 | $16.68 | -1.77% | 2,537,062 |
| Nov 19, 2025 | $19.65 | $19.78 | $16.87 | $16.98 | -14.29% | 1,719,618 |
| Nov 18, 2025 | $18.96 | $20.28 | $18.72 | $19.81 | +7.08% | 2,524,112 |
| Nov 17, 2025 | $17.49 | $18.98 | $17.32 | $18.50 | +5.41% | 2,382,274 |
| Nov 14, 2025 | $16.14 | $18.12 | $15.96 | $17.55 | +5.22% | 2,807,665 |
| Nov 13, 2025 | $18.17 | $18.37 | $16.37 | $16.68 | -9.79% | 3,203,218 |
| Nov 12, 2025 | $20.59 | $20.89 | $18.46 | $18.49 | -10.33% | 3,686,516 |
| Nov 11, 2025 | $21.74 | $22.82 | $20.49 | $20.62 | -6.78% | 2,464,591 |
| Nov 10, 2025 | $23.64 | $24.60 | $21.92 | $22.12 | -5.83% | 2,784,253 |
| Nov 7, 2025 | $24.17 | $25.81 | $23.21 | $23.49 | -5.85% | 4,109,324 |
| Nov 6, 2025 | $30.00 | $30.32 | $24.25 | $24.95 | -34.86% | 5,599,494 |
| Nov 5, 2025 | $39.77 | $40.15 | $37.84 | $38.30 | -4.15% | 1,728,889 |
| Nov 4, 2025 | $40.44 | $40.81 | $39.30 | $39.96 | -1.99% | 702,485 |
| Nov 3, 2025 | $40.76 | $41.05 | $39.33 | $40.77 | -1.16% | 825,027 |
| Oct 31, 2025 | $39.90 | $41.53 | $39.03 | $41.25 | +2.59% | 831,770 |
| Oct 30, 2025 | $42.54 | $42.93 | $39.72 | $40.21 | -6.47% | 1,120,425 |
| Oct 29, 2025 | $43.60 | $44.31 | $42.45 | $42.99 | -1.10% | 709,528 |
| Oct 28, 2025 | $44.20 | $44.20 | $43.22 | $43.47 | -1.52% | 634,126 |
| Oct 27, 2025 | $43.15 | $44.25 | $42.63 | $44.14 | +2.75% | 827,525 |
| Oct 24, 2025 | $43.26 | $43.84 | $42.89 | $42.96 | +0.56% | 745,254 |
| Oct 23, 2025 | $43.25 | $43.99 | $42.69 | $42.72 | -0.90% | 1,155,986 |
| Oct 22, 2025 | $43.80 | $43.94 | $42.89 | $43.11 | -2.36% | 881,785 |
| Oct 21, 2025 | $44.43 | $45.13 | $43.72 | $44.15 | -0.45% | 1,408,640 |
| Oct 20, 2025 | $44.27 | $44.97 | $43.35 | $44.35 | – | 1,025,268 |
Seasonality
CCOI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | -2.4% | 2.3% | 3.1% | -4.8% | -0.1% | 3.8% | -5.4% | -4.0% | 1.6% | -4.8% | 2.2% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 12.7% | -22.8% | 0.5% | 20.2% | -21.5% | -21.8% | -2.7% | -29.2% | -18.3% | -13.5% | ||
| 2025 | -2.2% | -3.0% | -14.9% | -11.4% | -14.0% | 5.5% | -5.4% | -13.8% | 0.3% | 7.6% | -53.7% | 13.0% |
| 2024 | 1.5% | 4.8% | -18.1% | -1.8% | -6.2% | -4.7% | 25.1% | 0.5% | 8.5% | 5.7% | 3.6% | -6.2% |
| 2023 | 20.1% | -5.6% | -0.1% | 8.3% | -9.6% | 9.4% | -9.0% | 16.9% | -12.3% | 5.0% | -0.3% | 19.1% |
| 2022 | -13.1% | -0.3% | 6.1% | -11.8% | 4.8% | 0.6% | 5.0% | -15.3% | -2.0% | 0.7% | 12.3% | -1.7% |
| 2021 | -4.9% | 5.1% | 16.3% | 9.8% | 1.2% | 1.7% | 0.9% | -5.4% | -2.4% | 8.1% | -1.1% | -2.3% |
| 2020 | 7.8% | 2.9% | 13.2% | 2.3% | -7.9% | 1.1% | 16.5% | -24.6% | -10.7% | -7.1% | 5.5% | 3.0% |
| 2019 | 7.2% | 0.5% | 12.7% | 1.8% | 7.0% | 1.5% | 6.1% | -2.4% | -9.5% | 6.4% | 8.0% | 5.0% |
| 2018 | -0.4% | -5.0% | 2.4% | 8.6% | 9.7% | 4.3% | -2.7% | 6.4% | 2.0% | -6.8% | -5.6% | -6.8% |
| 2017 | 1.1% | -0.8% | 5.0% | 4.5% | -11.5% | 1.8% | 4.1% | 12.8% | 4.9% | 10.2% | -12.2% | -3.3% |