Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Cogent Comm Hlds (NQ: CCOI )

55.11 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	4.455	4.568	4.145	4.196	824,109	-0.19(-4.32%)
Jan 29, 2009	4.429	4.619	4.363	4.385	1,008,240	-0.10(-2.25%)
Jan 28, 2009	4.436	4.524	4.322	4.486	881,472	+0.08(+1.86%)
Jan 27, 2009	4.227	4.429	4.120	4.404	569,247	+0.19(+4.49%)
Jan 26, 2009	3.836	4.234	3.824	4.215	1,008,835	+0.40(+10.41%)
Jan 23, 2009	3.697	4.051	3.641	3.817	849,424	+0.00(+0.00%)
Jan 22, 2009	3.445	3.874	3.420	3.817	1,215,569	+0.28(+8.04%)
Jan 21, 2009	3.533	3.647	3.414	3.533	872,387	+0.08(+2.19%)
Jan 20, 2009	3.836	3.899	3.426	3.458	644,422	-0.44(-11.33%)
Jan 16, 2009	3.836	4.108	3.735	3.899	701,096	+0.11(+3.00%)
Jan 15, 2009	3.868	3.906	3.653	3.786	818,991	-0.09(-2.28%)
Jan 14, 2009	3.981	4.032	3.761	3.874	812,682	-0.19(-4.66%)
Jan 13, 2009	4.082	4.120	4.000	4.063	432,795	-0.03(-0.62%)
Jan 12, 2009	4.164	4.291	4.038	4.089	700,724	-0.08(-1.82%)
Jan 09, 2009	4.619	4.619	4.127	4.164	400,844	-0.44(-9.59%)
Jan 08, 2009	4.575	4.770	4.417	4.606	930,834	+0.01(+0.14%)
Jan 07, 2009	4.537	4.657	4.429	4.600	728,768	+0.01(+0.14%)
Jan 06, 2009	4.328	4.922	4.253	4.593	1,266,221	+0.35(+8.33%)
Jan 05, 2009	4.234	4.328	4.145	4.240	1,268,397	+0.04(+1.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Cogent Comm Hlds (NQ: CCOI )

Historical Prices