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 )

59.22 -0.55 (-0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	7.795	8.154	7.511	7.606	1,969,475	-0.33(-4.13%)
Jul 30, 2008	7.776	8.047	7.606	7.934	1,225,262	+0.25(+3.28%)
Jul 29, 2008	7.681	7.807	7.353	7.681	1,015,328	+0.25(+3.40%)
Jul 28, 2008	7.694	7.839	7.391	7.429	468,979	-0.31(-3.99%)
Jul 25, 2008	7.707	7.896	7.656	7.738	718,869	+0.15(+1.91%)
Jul 24, 2008	7.807	8.072	7.580	7.593	1,085,700	-0.10(-1.31%)
Jul 23, 2008	7.492	8.337	7.492	7.694	1,875,852	+0.23(+3.04%)
Jul 22, 2008	6.843	7.486	6.805	7.467	1,839,108	+0.56(+8.13%)
Jul 21, 2008	6.843	6.981	6.742	6.906	745,586	+0.10(+1.48%)
Jul 18, 2008	6.868	6.962	6.761	6.805	1,267,385	-0.07(-1.01%)
Jul 17, 2008	6.962	7.019	6.729	6.874	1,444,915	-0.03(-0.46%)
Jul 16, 2008	7.032	7.032	6.754	6.906	1,354,062	-0.14(-1.97%)
Jul 15, 2008	6.849	7.435	6.338	7.044	3,182,464	-0.44(-5.82%)
Jul 14, 2008	7.694	7.744	7.360	7.480	499,549	-0.14(-1.82%)
Jul 11, 2008	7.871	7.927	7.530	7.618	1,336,270	-0.39(-4.88%)
Jul 10, 2008	8.211	8.350	7.896	8.009	1,184,644	-0.19(-2.31%)
Jul 09, 2008	8.356	8.735	8.041	8.198	1,160,185	-0.14(-1.66%)
Jul 08, 2008	8.173	8.362	7.852	8.337	1,111,625	+0.18(+2.24%)
Jul 07, 2008	8.318	8.362	7.940	8.154	1,088,260	-0.08(-1.00%)
Jul 04, 2008	8.009	8.312	7.981	8.236	690,614	+0.00(+0.00%)
Jul 03, 2008	8.009	8.312	7.981	8.236	690,614	+0.24(+3.00%)
Jul 02, 2008	8.394	8.425	7.997	7.997	1,496,752	-0.47(-5.58%)

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