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 )

59.22 -0.55 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 27, 2009 4.143 4.459 3.487 4.175 3,323,397 -0.12(-2.79%)
Feb 26, 2009 3.860 4.648 3.752 4.295 1,845,580 +0.50(+13.12%)
Feb 25, 2009 3.923 4.036 3.790 3.797 462,594 -0.16(-3.99%)
Feb 24, 2009 3.797 4.017 3.658 3.954 409,250 +0.17(+4.50%)
Feb 23, 2009 3.973 3.973 3.733 3.784 545,294 -0.16(-4.15%)
Feb 20, 2009 3.765 3.986 3.683 3.948 362,820 +0.15(+3.99%)
Feb 19, 2009 3.847 3.910 3.778 3.797 462,308 +0.02(+0.50%)
Feb 18, 2009 3.815 3.847 3.746 3.778 544,905 -0.01(-0.17%)
Feb 17, 2009 3.904 4.011 3.721 3.784 321,983 -0.27(-6.69%)
Feb 13, 2009 3.904 4.096 3.885 4.055 340,142 +0.12(+3.04%)
Feb 12, 2009 3.815 4.074 3.803 3.935 352,417 -0.17(-4.15%)
Feb 11, 2009 4.188 4.232 4.011 4.106 339,704 -0.08(-1.81%)
Feb 10, 2009 4.389 4.415 4.124 4.181 560,927 -0.23(-5.29%)
Feb 09, 2009 4.415 4.427 4.295 4.415 309,812 +0.00(+0.00%)
Feb 06, 2009 4.396 4.443 4.295 4.415 645,348 +0.00(+0.00%)
Feb 05, 2009 4.326 4.430 4.143 4.415 504,078 +0.06(+1.30%)
Feb 04, 2009 4.358 4.440 4.225 4.358 1,077,116 +0.01(+0.29%)
Feb 03, 2009 4.415 4.415 4.288 4.345 728,080 -0.04(-1.01%)
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.