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 (%)
Mar 31, 2010	6.742	6.742	6.540	6.565	350,008	-0.22(-3.25%)
Mar 30, 2010	6.855	6.937	6.723	6.786	181,063	-0.06(-0.83%)
Mar 29, 2010	6.874	6.899	6.767	6.843	230,980	+0.01(+0.09%)
Mar 26, 2010	6.981	7.051	6.779	6.836	328,851	-0.09(-1.36%)
Mar 25, 2010	7.126	7.158	6.918	6.931	240,324	-0.16(-2.31%)
Mar 24, 2010	7.170	7.196	7.070	7.095	331,833	-0.11(-1.49%)
Mar 23, 2010	7.145	7.246	6.937	7.202	228,736	+0.08(+1.06%)
Mar 22, 2010	7.044	7.202	6.943	7.126	201,918	+0.04(+0.62%)
Mar 19, 2010	7.246	7.246	6.950	7.082	441,913	-0.15(-2.09%)
Mar 18, 2010	7.240	7.265	7.133	7.234	241,964	+0.02(+0.26%)
Mar 17, 2010	7.227	7.265	7.082	7.215	194,326	+0.03(+0.35%)
Mar 16, 2010	7.164	7.205	7.070	7.189	227,926	+0.03(+0.44%)
Mar 15, 2010	7.089	7.164	6.988	7.158	215,131	+0.09(+1.34%)
Mar 12, 2010	7.271	7.271	7.013	7.063	329,635	-0.15(-2.01%)
Mar 11, 2010	7.145	7.322	7.032	7.208	474,992	-0.01(-0.09%)
Mar 10, 2010	7.170	7.278	7.126	7.215	315,271	+0.03(+0.44%)
Mar 09, 2010	7.189	7.227	7.070	7.183	734,430	-0.04(-0.61%)
Mar 08, 2010	7.240	7.316	7.215	7.227	713,081	+0.03(+0.35%)
Mar 05, 2010	6.773	7.252	6.773	7.202	1,222,508	+0.44(+6.43%)
Mar 04, 2010	6.672	6.767	6.338	6.767	434,686	+0.13(+2.00%)
Mar 03, 2010	6.698	6.792	6.540	6.634	641,399	-0.03(-0.47%)
Mar 02, 2010	6.325	6.666	6.313	6.666	1,228,858	+0.33(+5.17%)

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