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 )

54.05 +1.91 (+3.65%)

Streaming Delayed Price Updated: 10:00 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.783	4.928	4.701	4.928	880,340	+0.19(+3.99%)
May 28, 2009	4.612	4.783	4.568	4.739	828,854	+0.16(+3.59%)
May 27, 2009	4.448	4.675	4.373	4.575	1,802,637	+0.28(+6.62%)
May 26, 2009	3.981	4.303	3.918	4.291	1,141,193	+0.25(+6.25%)
May 22, 2009	3.975	4.038	3.906	4.038	699,385	+0.08(+2.07%)
May 21, 2009	3.874	3.962	3.798	3.956	658,286	+0.03(+0.80%)
May 20, 2009	3.918	4.057	3.862	3.925	621,904	+0.06(+1.47%)
May 19, 2009	4.063	4.101	3.849	3.868	498,864	-0.25(-5.98%)
May 18, 2009	3.874	4.114	3.786	4.114	617,992	+0.26(+6.71%)
May 15, 2009	4.038	4.139	3.836	3.855	539,770	-0.16(-3.93%)
May 14, 2009	3.925	4.120	3.729	4.013	1,063,416	+0.12(+3.08%)
May 13, 2009	4.240	4.240	3.868	3.893	1,093,443	-0.47(-10.71%)
May 12, 2009	4.530	4.556	4.278	4.360	779,007	-0.10(-2.26%)
May 11, 2009	4.461	4.524	4.272	4.461	1,073,858	-0.18(-3.94%)
May 08, 2009	4.814	4.985	4.164	4.644	2,827,070	-0.33(-6.72%)
May 07, 2009	5.205	5.363	4.922	4.978	969,040	-0.16(-3.07%)
May 06, 2009	5.363	5.439	5.054	5.136	474,500	-0.16(-3.10%)
May 05, 2009	5.376	5.521	5.218	5.300	640,865	-0.12(-2.21%)
May 04, 2009	5.288	5.458	5.250	5.420	566,876	+0.08(+1.42%)

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