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 (%)
Jul 30, 2010	5.323	5.474	5.310	5.436	437,692	+0.02(+0.35%)
Jul 29, 2010	5.443	5.468	5.301	5.417	287,753	+0.01(+0.23%)
Jul 28, 2010	5.436	5.449	5.389	5.405	304,213	-0.06(-1.15%)
Jul 27, 2010	5.461	5.537	5.392	5.468	394,714	+0.01(+0.23%)
Jul 26, 2010	5.266	5.455	5.209	5.455	299,622	+0.22(+4.22%)
Jul 23, 2010	5.096	5.247	5.001	5.234	199,222	+0.09(+1.84%)
Jul 22, 2010	4.888	5.140	4.824	5.140	303,332	+0.32(+6.54%)
Jul 21, 2010	4.824	4.913	4.730	4.824	529,309	+0.03(+0.53%)
Jul 20, 2010	4.774	4.818	4.705	4.799	320,938	-0.05(-1.04%)
Jul 19, 2010	4.925	5.033	4.793	4.850	330,985	-0.07(-1.41%)
Jul 16, 2010	5.039	5.096	4.894	4.919	471,979	-0.18(-3.47%)
Jul 15, 2010	5.178	5.178	5.007	5.096	256,146	-0.06(-1.22%)
Jul 14, 2010	5.253	5.253	5.083	5.159	457,454	-0.10(-1.92%)
Jul 13, 2010	5.045	5.266	5.033	5.260	679,600	+0.28(+5.70%)
Jul 12, 2010	4.812	5.026	4.793	4.976	494,960	+0.16(+3.27%)
Jul 09, 2010	4.780	4.831	4.616	4.818	308,004	+0.04(+0.92%)
Jul 08, 2010	4.553	4.812	4.553	4.774	474,691	+0.26(+5.87%)
Jul 07, 2010	4.490	4.541	4.427	4.509	512,120	+0.05(+1.13%)
Jul 06, 2010	4.522	4.579	4.400	4.459	372,453	+0.03(+0.57%)
Jul 02, 2010	4.616	4.616	4.402	4.433	727,105	-0.14(-3.03%)

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