CCOI Stock Prices

Data as of Oct 28, 2026

Last

7.64

Change

+0.17

Open

7.54

Previous

7.47

High

7.88

Low

7.39

Bid

-

Ask

-

Volume

1,588,695

Trades

-

Dividend

0.46

Yield

4.22%

Ex-Div

Aug 16, 2017

Impl Vol

1.293

Hist Vol

0.991

Opt Volume

37

Open Int

33,174

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	7.54	7.88	7.39	7.64	+0.17	1,588,695	37	1.293	0.991
Oct 27, 2026	7.35	7.90	7.23	7.47	+0.11	2,221,185	293	1.413	0.991
Oct 26, 2026	7.55	7.67	7.19	7.36	-0.12	997,657	35	1.302	0.991
Oct 23, 2026	7.24	7.51	7.04	7.48	+0.18	1,112,148	1,038	1.338	0.991
Oct 22, 2026	7.39	7.63	7.13	7.30	-0.14	1,419,021	130	1.209	0.990
Oct 21, 2026	7.84	7.89	7.29	7.44	-0.28	1,302,500	101	1.343	0.991
Oct 20, 2026	7.75	8.05	7.51	7.72	-0.04	1,000,300	1,505	1.333	0.990
Oct 19, 2026	8.06	8.17	7.55	7.76	-0.31	1,276,803	1,010	1.255	0.991
Oct 16, 2026	8.14	8.14	7.06	8.07	-0.28	4,590,976	4,965	1.131	0.990
Oct 15, 2026	7.61	8.38	7.56	8.35	+0.63	1,285,561	510	1.016	0.990
Oct 14, 2026	8.39	8.39	7.66	7.72	-0.85	1,986,561	4,112	1.114	0.987
Oct 13, 2026	8.33	8.84	8.29	8.57	+0.17	1,226,092	230	1.060	0.982
Oct 12, 2026	8.44	8.68	8.30	8.40	-0.14	1,153,463	128	1.476	0.982
Oct 9, 2026	9.53	9.69	8.33	8.54	-1.02	1,369,500	870	1.051	0.983
Oct 8, 2026	9.81	9.82	9.12	9.56	-0.38	2,087,421	248	0.971	0.978
Oct 7, 2026	9.25	10.31	9.09	9.94	+0.63	1,623,705	233	1.022	0.977
Oct 6, 2026	8.95	9.44	8.85	9.31	+0.43	1,922,328	366	0.893	0.974
Oct 5, 2026	8.44	8.92	7.99	8.88	+0.42	2,433,627	228	0.966	0.973
Oct 2, 2026	8.37	8.59	8.12	8.46	+0.00	2,429,700	163	1.092	0.972
Oct 1, 2026	7.83	8.51	7.42	8.23	+0.44	3,038,671	409	0.975	0.973
Sep 30, 2026	7.40	7.95	7.13	7.79	+0.45	2,181,952	254	0.976	0.972
Sep 29, 2026	7.46	7.60	7.25	7.34	-0.09	1,396,430	239	1.085	0.969
Sep 28, 2026	7.59	7.69	7.28	7.43	-0.26	1,698,136	434	0.885	0.970
Sep 25, 2026	7.64	8.04	7.44	7.69	+0.05	1,742,958	232	1.010	0.969
Sep 24, 2026	8.11	8.23	7.61	7.64	-0.49	2,555,447	743	0.979	0.969
Sep 23, 2026	9.27	9.27	8.10	8.13	-1.18	2,076,665	643	0.837	0.968
Sep 22, 2026	9.34	9.62	9.15	9.31	+0.02	1,476,012	236	0.941	0.959
Sep 21, 2026	9.15	9.43	8.60	9.29	+0.28	1,696,702	361	0.826	0.964
Sep 18, 2026	9.19	9.19	8.67	9.01	-0.20	8,925,636	883	0.939	0.964
Sep 17, 2026	8.77	9.24	8.56	9.21	+0.54	2,169,620	1,043	0.932	0.964
Sep 16, 2026	9.22	9.51	8.59	8.67	-0.57	2,222,279	583	1.005	0.962
Sep 15, 2026	9.12	9.30	8.90	9.25	-0.08	1,641,777	167	0.990	0.960
Sep 14, 2026	9.12	9.42	8.93	9.32	-0.02	1,460,582	74	1.130	0.961
Sep 11, 2026	9.23	9.79	9.03	9.34	+0.25	1,557,890	253	1.080	0.961
Sep 10, 2026	9.20	9.37	8.60	9.09	-0.24	2,168,271	1,043	0.795	0.961
Sep 9, 2026	9.66	9.70	9.00	9.33	-0.31	2,251,718	132	0.872	0.961
Sep 8, 2026	9.98	10.16	9.46	9.64	+0.00	2,637,815	435	1.105	0.960
Sep 4, 2026	10.02	10.39	9.85	10.05	+0.07	1,319,650	263	0.921	0.958
Sep 3, 2026	10.22	10.22	9.35	9.98	-0.24	1,851,813	175	0.889	0.959
Sep 2, 2026	9.00	10.42	8.94	10.22	+1.21	2,626,703	1,520	0.923	0.959
Sep 1, 2026	9.42	9.54	8.88	9.01	-0.53	1,611,308	468	0.964	0.949
Aug 31, 2026	9.42	9.69	9.19	9.54	+0.06	1,618,391	253	0.854	0.950
Aug 28, 2026	9.70	10.00	9.40	9.48	-0.19	1,055,751	266	0.980	0.950
Aug 27, 2026	9.83	10.10	9.27	9.67	-0.38	1,232,993	242	1.013	0.950
Aug 26, 2026	9.89	10.23	9.72	10.05	+0.17	954,446	391	0.936	0.949
Aug 25, 2026	9.49	10.01	9.48	9.88	+0.39	1,420,429	324	1.063	0.949
Aug 24, 2026	9.05	9.85	9.05	9.49	+0.32	2,501,311	493	0.977	0.948
Aug 21, 2026	10.09	10.16	9.16	9.17	-0.84	1,854,563	1,125	0.858	0.948
Aug 20, 2026	10.25	10.32	9.57	10.01	-0.36	1,619,672	1,354	0.903	0.944
Aug 19, 2026	9.59	10.37	9.03	10.37	+0.23	2,367,677	875	0.882	0.944
Aug 18, 2026	10.76	10.76	9.75	10.13	-0.62	1,756,544	895	0.857	0.944
Aug 17, 2026	11.08	11.15	10.64	10.75	-0.56	1,285,936	258	1.035	0.946
Aug 14, 2026	10.17	11.47	10.05	11.31	+0.96	2,260,507	385	0.754	0.945
Aug 13, 2026	10.00	10.49	9.55	10.35	+0.10	2,205,093	434	0.884	0.940
Aug 12, 2026	11.04	11.22	10.24	10.25	-0.57	1,509,861	339	1.424	0.940
Aug 11, 2026	10.27	10.85	9.98	10.82	+0.52	1,728,809	544	1.029	0.941
Aug 10, 2026	10.00	10.71	9.42	10.30	+0.38	2,523,346	1,126	1.011	0.941
Aug 7, 2026	10.97	11.14	9.00	9.92	-0.99	4,197,054	2,752	1.037	0.950
Aug 6, 2026	13.37	13.49	10.10	10.91	-1.96	3,288,298	2,328	1.166	0.970
Aug 5, 2026	13.03	13.15	12.36	12.87	-0.43	1,458,268	1,025	1.213	0.957
Aug 4, 2026	13.22	13.50	12.93	13.30	+0.07	1,083,894	143	1.370	0.957
Aug 3, 2026	13.65	13.77	13.22	13.23	-0.27	1,415,334	411	1.334	0.957
Jul 31, 2026	13.22	13.53	12.78	13.50	+0.26	962,590	44	1.198	0.956
Jul 30, 2026	12.56	13.31	12.43	13.24	+0.55	1,012,527	254	1.035	0.956
Jul 29, 2026	12.77	12.87	11.82	12.69	-0.26	1,407,530	296	1.321	0.955
Jul 28, 2026	12.24	12.98	12.15	12.95	+0.73	997,261	137	1.226	0.955

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 16, 2017	Sep 1, 2017	0.46	1.84	4.22%
May 16, 2017	Jun 2, 2017	0.44	1.76	4.33%
Nov 18, 2016	Dec 9, 2016	0.40	1.60	4.16%
Aug 17, 2016	Sep 9, 2016	0.38	1.52	4.16%
May 18, 2016	Jun 7, 2016	0.37	1.48	4.16%
Mar 8, 2016	Mar 24, 2016	0.36	1.44	4.16%
Nov 18, 2015	Dec 11, 2015	0.35	1.40	4.16%
Aug 19, 2015	Sep 11, 2015	0.34	1.36	4.16%
May 20, 2015	Jun 12, 2015	0.42	1.68	4.16%
Mar 9, 2015	Mar 26, 2015	0.35	1.40	2.38%
Nov 24, 2014	Dec 12, 2014	0.31	1.24	2.38%
Aug 27, 2014	Sep 19, 2014	0.30	1.20	3.42%

Split History

Split Date	Factor	Announced
No splits on record.