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 29, 2008	5.808	5.821	5.581	5.808	1,243,136	-0.03(-0.54%)
Aug 28, 2008	5.934	5.991	5.789	5.840	877,513	-0.08(-1.38%)
Aug 27, 2008	5.789	6.161	5.707	5.922	922,506	+0.14(+2.40%)
Aug 26, 2008	5.821	5.972	5.663	5.783	574,453	-0.04(-0.76%)
Aug 25, 2008	5.966	5.979	5.796	5.827	303,158	-0.16(-2.74%)
Aug 22, 2008	5.934	6.111	5.903	5.991	537,272	+0.09(+1.50%)
Aug 21, 2008	5.979	6.035	5.859	5.903	524,653	-0.13(-2.09%)
Aug 20, 2008	5.991	6.174	5.922	6.029	920,832	+0.07(+1.16%)
Aug 19, 2008	6.256	6.281	5.922	5.960	895,547	-0.37(-5.78%)
Aug 18, 2008	6.300	6.584	6.168	6.325	937,391	+0.01(+0.20%)
Aug 15, 2008	6.243	6.338	6.117	6.313	1,134,927	+0.13(+2.04%)
Aug 14, 2008	5.991	6.395	5.934	6.187	1,509,266	+0.13(+2.08%)
Aug 13, 2008	5.897	6.136	5.802	6.061	2,555,559	-0.30(-4.76%)
Aug 12, 2008	5.777	6.518	5.619	6.363	2,468,067	+0.58(+10.03%)
Aug 11, 2008	5.367	5.783	5.108	5.783	1,841,196	+0.42(+7.88%)
Aug 08, 2008	4.957	5.512	4.610	5.361	29,459,220	-1.72(-24.24%)
Aug 07, 2008	6.691	7.366	6.691	7.076	4,361,689	+0.27(+3.99%)
Aug 06, 2008	6.496	6.811	6.445	6.805	3,002,395	+0.28(+4.25%)
Aug 05, 2008	6.754	6.792	6.414	6.527	1,505,389	-0.15(-2.17%)
Aug 04, 2008	6.729	6.887	6.540	6.672	1,139,336	-0.08(-1.12%)

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