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 )

59.22 -0.55 (-0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	6.754	6.754	6.357	6.388	445,364	-0.45(-6.55%)
Oct 29, 2009	6.603	6.880	6.603	6.836	351,637	+0.31(+4.73%)
Oct 28, 2009	7.177	7.183	6.496	6.527	1,075,114	-0.70(-9.69%)
Oct 27, 2009	7.252	7.385	7.133	7.227	451,215	+0.03(+0.35%)
Oct 26, 2009	7.051	7.379	7.013	7.202	607,972	+0.18(+2.61%)
Oct 23, 2009	7.164	7.416	6.994	7.019	218,422	-0.13(-1.77%)
Oct 22, 2009	7.208	7.208	7.019	7.145	747,136	-0.10(-1.39%)
Oct 21, 2009	7.536	7.618	7.202	7.246	802,365	-0.33(-4.41%)
Oct 20, 2009	7.492	7.669	7.492	7.580	292,204	-0.05(-0.66%)
Oct 19, 2009	7.599	7.707	7.423	7.631	298,151	+0.09(+1.17%)
Oct 16, 2009	7.656	7.707	7.435	7.543	331,208	-0.16(-2.13%)
Oct 15, 2009	7.725	7.795	7.637	7.707	1,272,378	-0.10(-1.29%)
Oct 14, 2009	7.845	7.871	7.681	7.807	647,628	+0.08(+1.06%)
Oct 13, 2009	7.858	7.858	7.543	7.725	312,976	-0.12(-1.53%)
Oct 12, 2009	7.959	8.060	7.845	7.845	256,600	-0.07(-0.88%)
Oct 09, 2009	7.763	7.915	7.713	7.915	927,840	+0.09(+1.13%)
Oct 08, 2009	7.763	7.902	7.543	7.826	954,151	+0.12(+1.55%)
Oct 07, 2009	7.473	7.713	7.334	7.707	321,211	+0.21(+2.78%)
Oct 06, 2009	7.139	7.498	7.126	7.498	487,060	+0.44(+6.16%)
Oct 05, 2009	6.880	7.120	6.843	7.063	276,677	+0.25(+3.61%)
Oct 02, 2009	6.950	7.094	6.786	6.817	641,503	-0.18(-2.61%)

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