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 )

59.22 -0.55 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2006 9.742 10.13 9.679 10.00 815,413 +0.19(+1.93%)
Nov 29, 2006 9.812 10.16 9.654 9.812 2,443,669 +0.03(+0.32%)
Nov 28, 2006 9.818 9.906 9.540 9.780 632,744 -0.09(-0.96%)
Nov 27, 2006 10.16 10.27 9.780 9.875 675,932 -0.35(-3.40%)
Nov 24, 2006 10.12 10.32 10.11 10.22 157,998 +0.03(+0.31%)
Nov 22, 2006 10.20 10.27 10.10 10.19 326,533 -0.03(-0.31%)
Nov 21, 2006 10.34 10.40 10.19 10.22 543,686 -0.13(-1.22%)
Nov 20, 2006 10.44 10.64 10.18 10.35 1,133,261 -0.08(-0.79%)
Nov 17, 2006 10.33 10.43 10.16 10.43 610,637 +0.12(+1.16%)
Nov 16, 2006 10.11 10.35 10.10 10.31 530,427 +0.25(+2.51%)
Nov 15, 2006 10.23 10.23 9.894 10.06 524,623 -0.18(-1.73%)
Nov 14, 2006 9.603 10.27 9.584 10.23 901,836 +0.64(+6.71%)
Nov 13, 2006 10.28 10.41 9.326 9.591 1,187,273 -0.64(-6.29%)
Nov 10, 2006 9.717 10.39 9.660 10.23 854,500 +0.58(+6.01%)
Nov 09, 2006 9.395 9.685 9.370 9.654 1,386,562 +0.13(+1.39%)
Nov 08, 2006 9.622 9.698 9.282 9.521 831,743 -0.13(-1.31%)
Nov 07, 2006 9.559 9.723 9.244 9.648 629,598 +0.11(+1.19%)
Nov 06, 2006 8.922 9.957 8.922 9.534 1,727,980 +0.70(+7.93%)
Nov 03, 2006 9.067 9.067 8.764 8.834 633,511 -0.14(-1.55%)
Nov 02, 2006 8.796 9.067 8.796 8.972 456,818 +0.11(+1.28%)
Nov 01, 2006 8.998 8.998 8.764 8.859 719,043 -0.08(-0.85%)
Oct 31, 2006 8.903 9.023 8.852 8.935 468,177 +0.07(+0.78%)
Oct 30, 2006 9.313 9.319 8.834 8.865 995,175 -0.45(-4.87%)
Oct 27, 2006 9.307 9.427 9.250 9.319 870,813 +0.01(+0.14%)
Oct 26, 2006 9.237 9.446 9.218 9.307 1,134,880 +0.10(+1.10%)
Oct 25, 2006 8.897 9.332 8.865 9.206 966,799 +0.30(+3.33%)
Oct 24, 2006 8.928 8.947 8.802 8.909 624,359 -0.03(-0.28%)
Oct 23, 2006 8.499 8.935 8.499 8.935 881,567 +0.43(+5.04%)
Oct 20, 2006 8.777 8.777 8.499 8.505 383,757 -0.21(-2.46%)
Oct 19, 2006 9.200 9.206 8.651 8.720 900,228 -0.11(-1.22%)
Oct 18, 2006 8.625 8.966 8.550 8.827 2,101,777 +0.22(+2.60%)
Oct 17, 2006 7.969 8.613 7.969 8.603 1,780,157 +0.57(+7.11%)
Oct 16, 2006 7.799 8.089 7.710 8.032 250,686 +0.27(+3.41%)
Oct 13, 2006 7.616 7.824 7.509 7.767 361,552 +0.13(+1.74%)
Oct 12, 2006 7.666 7.710 7.527 7.635 396,303 +0.03(+0.41%)
Oct 11, 2006 7.691 7.761 7.565 7.603 316,778 -0.15(-1.87%)
Oct 10, 2006 7.685 7.761 7.578 7.748 339,202 +0.05(+0.66%)
Oct 09, 2006 7.591 7.748 7.515 7.698 362,219 +0.07(+0.91%)
Oct 06, 2006 7.597 7.767 7.516 7.628 935,034 +0.08(+1.09%)
Oct 05, 2006 7.237 7.698 7.237 7.546 665,402 +0.30(+4.09%)
Oct 04, 2006 7.433 7.433 7.199 7.250 799,796 +0.16(+2.22%)
Oct 03, 2006 7.187 7.187 7.029 7.092 237,352 -0.04(-0.62%)
Oct 02, 2006 7.294 7.344 7.067 7.136 400,768 -0.18(-2.42%)
Sep 29, 2006 7.161 7.426 7.117 7.313 801,254 +0.20(+2.75%)
Sep 28, 2006 7.174 7.180 7.035 7.117 657,357 -0.06(-0.88%)
Sep 27, 2006 6.903 7.187 6.903 7.180 578,485 +0.27(+3.93%)
Sep 26, 2006 6.821 6.941 6.720 6.909 513,827 +0.11(+1.58%)
Sep 25, 2006 6.865 7.054 6.676 6.802 502,497 -0.06(-0.92%)
Sep 22, 2006 7.016 7.016 6.682 6.865 310,338 -0.12(-1.72%)
Sep 21, 2006 6.997 7.193 6.745 6.985 982,990 -0.06(-0.90%)
Sep 20, 2006 6.663 7.048 6.638 7.048 969,997 +0.40(+6.08%)
Sep 19, 2006 6.297 6.732 6.183 6.644 1,361,117 +0.33(+5.30%)
Sep 18, 2006 6.316 6.341 6.183 6.310 346,036 -0.01(-0.10%)
Sep 15, 2006 5.963 6.341 5.900 6.316 1,184,774 +0.41(+6.94%)
Sep 14, 2006 5.799 5.950 5.698 5.906 600,459 +0.11(+1.85%)
Sep 13, 2006 5.565 5.836 5.521 5.799 429,268 +0.25(+4.55%)
Sep 12, 2006 5.351 5.565 5.174 5.546 277,007 +0.21(+4.02%)
Sep 11, 2006 5.344 5.363 5.231 5.332 370,398 -0.06(-1.05%)
Sep 08, 2006 5.376 5.426 5.231 5.388 302,476 -0.01(-0.12%)
Sep 07, 2006 5.414 5.426 5.338 5.395 292,883 -0.07(-1.27%)
Sep 06, 2006 5.616 5.653 5.395 5.464 286,847 -0.20(-3.56%)
Sep 05, 2006 5.603 5.729 5.508 5.666 462,243 +0.05(+0.90%)
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.