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 )

51.79 -3.32 (-6.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	8.670	8.815	8.436	8.487	484,116	-0.32(-3.65%)
Sep 29, 2011	9.187	9.187	8.455	8.808	409,426	-0.15(-1.62%)
Sep 28, 2011	9.042	9.275	8.935	8.953	493,292	-0.11(-1.25%)
Sep 27, 2011	9.351	9.452	8.966	9.067	749,213	-0.14(-1.51%)
Sep 26, 2011	9.086	9.237	8.679	9.206	527,596	+0.16(+1.81%)
Sep 23, 2011	8.808	9.237	8.739	9.042	670,077	+0.21(+2.43%)
Sep 22, 2011	8.550	8.903	8.455	8.827	862,206	-0.03(-0.36%)
Sep 21, 2011	9.061	9.446	8.827	8.859	561,229	-0.20(-2.16%)
Sep 20, 2011	9.105	9.332	8.871	9.054	949,843	+0.01(+0.07%)
Sep 19, 2011	8.619	9.187	8.423	9.048	957,049	+0.31(+3.54%)
Sep 16, 2011	8.455	9.300	8.297	8.739	3,019,279	+0.37(+4.37%)
Sep 15, 2011	8.455	8.569	8.266	8.373	542,033	-0.01(-0.08%)
Sep 14, 2011	8.436	8.556	8.127	8.379	319,913	+0.04(+0.45%)
Sep 13, 2011	7.963	8.405	7.950	8.341	334,316	+0.43(+5.42%)
Sep 12, 2011	7.849	8.108	7.805	7.912	518,742	-0.09(-1.10%)
Sep 09, 2011	8.089	8.177	7.899	8.001	404,975	-0.16(-2.01%)
Sep 08, 2011	8.360	8.430	8.083	8.165	218,655	-0.25(-2.93%)
Sep 07, 2011	8.360	8.487	8.266	8.411	429,972	+0.19(+2.30%)
Sep 06, 2011	8.039	8.240	7.906	8.222	425,644	-0.09(-1.06%)
Sep 02, 2011	8.493	8.720	8.253	8.310	308,644	-0.38(-4.36%)

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