Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Comm Hlds (NQ: CCOI )

58.92 -0.22 (-0.36%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 6.338 6.470 6.168 6.212 820,451 -0.11(-1.70%)
Feb 25, 2010 6.313 6.534 6.291 6.319 1,626,641 -0.06(-0.99%)
Feb 24, 2010 6.647 6.723 6.300 6.382 1,518,390 -0.26(-3.98%)
Feb 23, 2010 6.906 6.937 6.622 6.647 2,783,641 -0.25(-3.66%)
Feb 22, 2010 7.025 7.089 6.899 6.899 327,758 -0.11(-1.53%)
Feb 19, 2010 7.089 7.139 6.988 7.007 333,565 -0.08(-1.16%)
Feb 18, 2010 7.189 7.202 7.019 7.089 354,554 -0.13(-1.83%)
Feb 17, 2010 7.114 7.303 7.089 7.221 372,169 +0.15(+2.14%)
Feb 16, 2010 7.057 7.089 6.937 7.070 270,444 +0.06(+0.81%)
Feb 12, 2010 6.943 7.013 7.013 7.013 275,905 -0.03(-0.36%)
Feb 11, 2010 6.798 7.057 6.742 7.038 459,094 +0.24(+3.53%)
Feb 10, 2010 6.786 6.880 6.698 6.798 417,513 -0.03(-0.37%)
Feb 09, 2010 6.874 6.969 6.786 6.824 655,406 +0.04(+0.56%)
Feb 08, 2010 6.761 6.824 6.672 6.786 489,223 +0.00(+0.00%)
Feb 05, 2010 6.937 7.000 6.597 6.786 522,727 -0.13(-1.91%)
Feb 04, 2010 7.057 7.082 6.874 6.918 704,176 -0.18(-2.49%)
Feb 03, 2010 7.057 7.170 6.975 7.095 413,817 +0.06(+0.81%)
Feb 02, 2010 6.943 7.089 6.855 7.038 773,351 +0.14(+2.01%)
Feb 01, 2010 6.931 7.044 6.836 6.899 1,124,014 +0.01(+0.18%)
Jan 29, 2010 6.962 7.120 6.836 6.887 627,247 -0.05(-0.73%)
Jan 28, 2010 6.925 7.093 6.849 6.937 874,667 +0.06(+0.92%)
Jan 27, 2010 6.880 6.962 6.817 6.874 515,322 -0.01(-0.18%)
Jan 26, 2010 7.246 7.271 6.874 6.887 785,796 -0.37(-5.04%)
Jan 25, 2010 7.480 7.498 7.013 7.252 989,450 +0.01(+0.09%)
Jan 22, 2010 7.252 7.539 7.196 7.246 1,516,369 -0.01(-0.09%)
Jan 21, 2010 7.435 7.480 7.240 7.252 668,362 -0.15(-1.96%)
Jan 20, 2010 7.480 7.561 7.290 7.398 384,826 -0.11(-1.43%)
Jan 19, 2010 7.366 7.524 7.347 7.505 423,017 +0.18(+2.41%)
Jan 15, 2010 7.524 7.328 7.328 7.328 642,511 -0.16(-2.11%)
Jan 14, 2010 7.524 7.694 7.410 7.486 1,488,581 +0.33(+4.58%)
Jan 13, 2010 7.063 7.271 7.063 7.158 1,078,856 +0.13(+1.89%)
Jan 12, 2010 6.956 7.120 6.918 7.025 786,339 +0.03(+0.36%)
Jan 11, 2010 6.805 7.057 6.770 7.000 1,274,035 +0.24(+3.54%)
Jan 08, 2010 6.571 6.792 6.571 6.761 550,971 +0.18(+2.78%)
Jan 07, 2010 6.634 6.723 6.401 6.578 292,550 -0.06(-0.86%)
Jan 06, 2010 6.357 6.723 6.357 6.634 799,868 +0.30(+4.78%)
Jan 05, 2010 6.269 6.515 6.206 6.332 888,927 +0.07(+1.11%)
Jan 04, 2010 6.269 6.332 6.187 6.262 730,024 +0.04(+0.71%)
Dec 31, 2009 6.306 6.218 6.218 6.218 342,820 -0.08(-1.20%)
Dec 30, 2009 6.344 6.370 6.225 6.294 337,025 -0.06(-0.99%)
Dec 29, 2009 6.496 6.496 6.275 6.357 391,365 -0.15(-2.23%)
Dec 28, 2009 6.414 6.521 6.388 6.502 263,883 +0.13(+1.98%)
Dec 24, 2009 6.388 6.496 6.281 6.376 191,730 -0.01(-0.10%)
Dec 23, 2009 6.124 6.388 6.092 6.382 212,613 +0.28(+4.55%)
Dec 22, 2009 5.953 6.143 5.903 6.105 228,827 +0.17(+2.87%)
Dec 21, 2009 5.821 6.023 5.777 5.934 195,916 +0.16(+2.73%)
Dec 18, 2009 5.846 5.852 5.695 5.777 654,312 +0.01(+0.22%)
Dec 17, 2009 5.909 5.941 5.707 5.764 230,049 -0.18(-2.97%)
Dec 16, 2009 5.960 6.004 5.796 5.941 483,783 +0.06(+0.96%)
Dec 15, 2009 5.897 6.035 5.840 5.884 186,727 -0.04(-0.64%)
Dec 14, 2009 5.890 5.928 5.802 5.922 212,651 +0.08(+1.29%)
Dec 11, 2009 5.865 5.903 5.714 5.846 157,134 +0.04(+0.65%)
Dec 10, 2009 5.789 5.852 5.733 5.808 495,358 +0.04(+0.66%)
Dec 09, 2009 5.821 5.834 5.663 5.770 297,730 -0.06(-1.08%)
Dec 08, 2009 5.827 5.903 5.695 5.834 398,740 -0.08(-1.28%)
Dec 07, 2009 5.834 5.915 5.783 5.909 263,415 +0.06(+0.97%)
Dec 04, 2009 5.897 5.979 5.676 5.852 497,418 +0.11(+1.98%)
Dec 03, 2009 5.777 6.004 5.717 5.739 979,376 -0.01(-0.11%)
Dec 02, 2009 5.455 5.777 5.455 5.745 1,488,703 +0.29(+5.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.