Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Comm Hlds (NQ: CCOI )

52.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Nov 02, 2009 6.411 6.411 6.171 6.278 517,411 -0.11(-1.78%)
Oct 30, 2009 6.758 6.758 6.360 6.392 445,139 -0.45(-6.55%)
Oct 29, 2009 6.606 6.884 6.606 6.840 351,459 +0.31(+4.73%)
Oct 28, 2009 7.180 7.187 6.499 6.531 1,074,572 -0.70(-9.69%)
Oct 27, 2009 7.256 7.389 7.136 7.231 450,987 +0.03(+0.35%)
Oct 26, 2009 7.054 7.382 7.016 7.206 607,665 +0.18(+2.61%)
Oct 23, 2009 7.168 7.420 6.997 7.023 218,312 -0.13(-1.77%)
Oct 22, 2009 7.212 7.212 7.023 7.149 746,760 -0.10(-1.39%)
Oct 21, 2009 7.540 7.622 7.206 7.250 801,960 -0.33(-4.41%)
Oct 20, 2009 7.496 7.673 7.496 7.584 292,057 -0.05(-0.66%)
Oct 19, 2009 7.603 7.710 7.426 7.635 298,000 +0.09(+1.17%)
Oct 16, 2009 7.660 7.710 7.439 7.546 331,041 -0.16(-2.13%)
Oct 15, 2009 7.729 7.799 7.641 7.710 1,271,737 -0.10(-1.29%)
Oct 14, 2009 7.849 7.874 7.685 7.811 647,301 +0.08(+1.06%)
Oct 13, 2009 7.862 7.862 7.546 7.729 312,819 -0.12(-1.53%)
Oct 12, 2009 7.963 8.064 7.849 7.849 256,470 -0.07(-0.88%)
Oct 09, 2009 7.767 7.919 7.717 7.919 927,372 +0.09(+1.13%)
Oct 08, 2009 7.767 7.906 7.546 7.830 953,670 +0.12(+1.55%)
Oct 07, 2009 7.477 7.717 7.338 7.710 321,049 +0.21(+2.78%)
Oct 06, 2009 7.143 7.502 7.130 7.502 486,815 +0.44(+6.16%)
Oct 05, 2009 6.884 7.124 6.846 7.067 276,538 +0.25(+3.61%)
Oct 02, 2009 6.953 7.097 6.789 6.821 641,179 -0.18(-2.61%)
Oct 01, 2009 7.048 7.073 6.871 7.004 779,693 -0.13(-1.77%)
Sep 30, 2009 7.294 7.376 6.960 7.130 302,165 -0.14(-1.91%)
Sep 29, 2009 7.445 7.480 7.262 7.269 276,299 -0.15(-1.96%)
Sep 28, 2009 7.477 7.622 7.395 7.414 493,181 +0.01(+0.09%)
Sep 25, 2009 7.496 7.628 7.376 7.408 186,603 -0.14(-1.84%)
Sep 24, 2009 7.818 7.887 7.401 7.546 218,766 -0.21(-2.69%)
Sep 23, 2009 7.849 7.994 7.698 7.755 466,040 -0.09(-1.21%)
Sep 22, 2009 7.717 7.906 7.704 7.849 333,355 +0.22(+2.89%)
Sep 21, 2009 7.572 7.761 7.445 7.628 292,526 +0.01(+0.08%)
Sep 18, 2009 7.704 7.843 7.534 7.622 1,096,864 -0.05(-0.66%)
Sep 17, 2009 7.774 7.849 7.572 7.673 457,976 -0.10(-1.30%)
Sep 16, 2009 7.502 7.792 7.502 7.774 839,154 +0.28(+3.70%)
Sep 15, 2009 7.092 7.609 7.010 7.496 505,261 +0.37(+5.13%)
Sep 14, 2009 7.054 7.155 6.934 7.130 340,335 +0.07(+0.98%)
Sep 11, 2009 7.130 7.149 6.726 7.061 505,513 -0.07(-0.97%)
Sep 10, 2009 6.619 7.155 6.518 7.130 510,694 +0.49(+7.31%)
Sep 09, 2009 6.366 6.713 6.177 6.644 792,692 +0.28(+4.46%)
Sep 08, 2009 6.291 6.385 6.127 6.360 355,322 +0.15(+2.33%)
Sep 04, 2009 6.095 6.442 6.032 6.215 211,487 +0.13(+2.18%)
Sep 03, 2009 5.982 6.152 5.868 6.083 373,736 +0.16(+2.77%)
Sep 02, 2009 5.906 6.095 5.874 5.918 449,003 +0.01(+0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.