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 (%)
Aug 31, 2009	6.086	6.117	5.859	6.086	647,046	-0.09(-1.43%)
Aug 28, 2009	6.433	6.433	6.117	6.174	201,100	-0.20(-3.17%)
Aug 27, 2009	6.351	6.458	6.243	6.376	237,856	+0.03(+0.40%)
Aug 26, 2009	6.414	6.414	6.206	6.351	288,185	-0.08(-1.27%)
Aug 25, 2009	6.552	6.597	6.376	6.433	531,277	-0.09(-1.35%)
Aug 24, 2009	6.723	6.843	6.483	6.521	494,844	-0.13(-1.99%)
Aug 21, 2009	6.666	6.805	6.534	6.653	501,629	+0.08(+1.15%)
Aug 20, 2009	6.552	6.672	6.464	6.578	380,713	-0.01(-0.19%)
Aug 19, 2009	6.269	6.704	6.149	6.590	846,727	+0.25(+3.88%)
Aug 18, 2009	6.332	6.496	6.272	6.344	510,837	+0.04(+0.60%)
Aug 17, 2009	6.552	6.685	6.256	6.306	459,877	-0.40(-5.93%)
Aug 14, 2009	7.013	7.038	6.509	6.704	632,431	-0.30(-4.32%)
Aug 13, 2009	7.019	7.177	6.899	7.007	742,080	+0.06(+0.82%)
Aug 12, 2009	7.032	7.177	6.931	6.950	1,034,663	-0.05(-0.72%)
Aug 11, 2009	7.076	7.189	6.874	7.000	794,722	-0.09(-1.25%)
Aug 10, 2009	6.969	7.303	6.849	7.089	1,115,031	+0.15(+2.18%)
Aug 07, 2009	5.922	7.227	5.922	6.937	2,332,675	+1.25(+22.09%)
Aug 06, 2009	5.752	5.846	5.638	5.682	636,796	-0.02(-0.33%)
Aug 05, 2009	5.688	5.852	5.613	5.701	757,939	+0.01(+0.22%)
Aug 04, 2009	5.335	5.745	5.323	5.688	671,893	+0.32(+5.99%)

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