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 )

52.15 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.174	5.382	5.111	5.370	954,719	+0.16(+3.15%)
Nov 27, 2009	5.130	5.306	5.123	5.205	260,767	-0.15(-2.83%)
Nov 25, 2009	5.351	5.414	5.269	5.357	277,722	+0.06(+1.19%)
Nov 24, 2009	5.338	5.388	5.193	5.294	360,282	-0.04(-0.83%)
Nov 23, 2009	5.363	5.546	5.313	5.338	1,122,233	+0.21(+4.06%)
Nov 20, 2009	5.098	5.161	5.079	5.130	421,975	-0.02(-0.37%)
Nov 19, 2009	5.275	5.354	5.092	5.149	779,815	-0.16(-3.09%)
Nov 18, 2009	5.370	5.433	5.174	5.313	491,268	-0.04(-0.71%)
Nov 17, 2009	5.351	5.445	5.306	5.351	1,151,821	+0.00(+0.00%)
Nov 16, 2009	5.117	5.433	5.117	5.351	1,110,634	+0.24(+4.69%)
Nov 13, 2009	5.142	5.256	5.010	5.111	1,147,426	-0.04(-0.74%)
Nov 12, 2009	5.250	5.439	5.142	5.149	1,303,604	-0.21(-4.00%)
Nov 11, 2009	5.205	5.414	5.142	5.363	842,035	+0.16(+3.03%)
Nov 10, 2009	5.370	5.568	4.947	5.205	3,296,196	-0.25(-4.51%)
Nov 09, 2009	6.373	6.650	5.376	5.452	3,625,709	-1.09(-16.68%)
Nov 06, 2009	6.430	6.581	6.360	6.543	248,595	+0.01(+0.19%)
Nov 05, 2009	6.158	6.543	6.127	6.531	274,313	+0.45(+7.37%)
Nov 04, 2009	6.322	6.461	6.076	6.083	342,560	-0.18(-2.92%)
Nov 03, 2009	6.228	6.266	6.127	6.266	300,615	-0.01(-0.20%)

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