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 (%)
Jul 31, 2006 5.628 5.748 5.502 5.660 249,223 -0.01(-0.11%)
Jul 28, 2006 5.773 5.811 5.603 5.666 196,501 -0.08(-1.32%)
Jul 27, 2006 5.786 5.843 5.553 5.742 211,852 -0.01(-0.22%)
Jul 26, 2006 5.616 5.836 5.338 5.754 294,017 +0.08(+1.45%)
Jul 25, 2006 5.742 5.773 5.672 5.672 125,464 -0.09(-1.53%)
Jul 24, 2006 5.546 5.761 5.578 5.761 157,656 +0.21(+3.87%)
Jul 21, 2006 5.710 5.710 5.338 5.546 221,343 -0.15(-2.66%)
Jul 20, 2006 5.792 5.937 5.647 5.698 162,843 -0.08(-1.31%)
Jul 19, 2006 5.597 5.849 5.609 5.773 488,203 +0.18(+3.16%)
Jul 18, 2006 5.464 5.653 5.269 5.597 320,993 +0.13(+2.31%)
Jul 17, 2006 5.136 5.489 5.136 5.471 744,832 +0.32(+6.25%)
Jul 14, 2006 5.477 5.477 5.142 5.149 618,485 -0.32(-5.77%)
Jul 13, 2006 5.502 5.666 5.401 5.464 518,393 -0.06(-1.14%)
Jul 12, 2006 5.660 5.736 5.508 5.527 67,150 -0.16(-2.77%)
Jul 11, 2006 5.691 5.704 5.521 5.685 221,324 -0.03(-0.55%)
Jul 10, 2006 5.950 5.969 5.622 5.717 242,170 -0.21(-3.51%)
Jul 07, 2006 6.083 6.310 5.868 5.925 979,746 -0.15(-2.39%)
Jul 06, 2006 6.114 6.171 5.994 6.070 687,297 -0.04(-0.72%)
Jul 05, 2006 6.089 6.171 5.956 6.114 506,285 -0.01(-0.21%)
Jul 03, 2006 5.906 6.152 5.881 6.127 380,239 +0.21(+3.63%)
Jun 30, 2006 5.786 5.956 5.761 5.912 2,650,083 +0.13(+2.18%)
Jun 29, 2006 5.616 5.969 5.344 5.786 618,097 +0.17(+3.03%)
Jun 28, 2006 5.553 5.628 5.489 5.616 342,438 +0.06(+1.14%)
Jun 27, 2006 5.553 5.660 5.401 5.553 424,642 +0.02(+0.34%)
Jun 26, 2006 5.521 5.609 5.452 5.534 565,163 +0.04(+0.69%)
Jun 23, 2006 5.527 5.660 5.477 5.496 387,577 +0.00(+0.00%)
Jun 22, 2006 5.338 5.515 5.338 5.496 378,245 +0.13(+2.47%)
Jun 21, 2006 5.035 5.521 5.010 5.363 764,940 +0.32(+6.25%)
Jun 20, 2006 5.288 5.288 4.985 5.048 491,582 -0.26(-4.88%)
Jun 19, 2006 5.540 5.590 5.250 5.306 811,115 -0.25(-4.43%)
Jun 16, 2006 5.578 5.641 5.250 5.553 552,512 -0.02(-0.34%)
Jun 15, 2006 5.224 5.616 5.212 5.571 493,097 +0.34(+6.51%)
Jun 14, 2006 5.269 5.306 4.915 5.231 331,525 -0.03(-0.48%)
Jun 13, 2006 5.376 5.534 5.155 5.256 985,729 -0.11(-2.00%)
Jun 12, 2006 5.672 5.698 5.155 5.363 465,303 -0.29(-5.13%)
Jun 09, 2006 5.742 5.754 5.363 5.653 546,772 -0.06(-0.99%)
Jun 08, 2006 5.868 5.868 5.527 5.710 809,485 -0.13(-2.27%)
Jun 07, 2006 5.811 5.931 5.710 5.843 857,287 +0.04(+0.76%)
Jun 06, 2006 5.748 5.836 5.660 5.799 861,944 +0.04(+0.77%)
Jun 05, 2006 5.679 5.982 5.660 5.754 1,102,513 +0.08(+1.33%)
Jun 02, 2006 5.597 5.900 5.483 5.679 7,415,948 -0.19(-3.23%)
Jun 01, 2006 5.805 5.963 5.616 5.868 969,517 +0.06(+1.09%)
May 31, 2006 5.805 5.994 5.679 5.805 491,469 +0.00(+0.00%)
May 30, 2006 6.083 6.171 5.748 5.805 600,724 -0.27(-4.37%)
May 26, 2006 5.950 6.272 5.944 6.070 270,355 +0.15(+2.45%)
May 25, 2006 5.912 6.114 5.855 5.925 427,262 +0.01(+0.21%)
May 24, 2006 6.335 6.335 5.912 5.912 846,186 -0.42(-6.67%)
May 23, 2006 6.467 6.695 6.297 6.335 292,136 -0.11(-1.76%)
May 22, 2006 6.789 6.802 6.385 6.449 564,342 -0.38(-5.63%)
May 19, 2006 7.105 7.130 6.720 6.833 808,966 -0.38(-5.25%)
May 18, 2006 7.016 7.338 7.016 7.212 285,911 +0.15(+2.05%)
May 17, 2006 7.357 7.357 7.004 7.067 159,911 -0.28(-3.78%)
May 16, 2006 7.408 7.433 7.004 7.344 181,051 -0.01(-0.17%)
May 15, 2006 7.370 7.635 7.136 7.357 233,794 -0.13(-1.77%)
May 12, 2006 7.130 7.559 6.941 7.490 425,629 +0.30(+4.12%)
May 11, 2006 6.941 7.199 6.726 7.193 489,674 +0.17(+2.43%)
May 10, 2006 7.250 7.389 6.878 7.023 423,632 -0.24(-3.30%)
May 09, 2006 7.319 7.452 7.187 7.262 227,198 -0.06(-0.86%)
May 08, 2006 7.376 7.509 7.136 7.326 152,850 -0.08(-1.11%)
May 05, 2006 7.622 7.641 7.212 7.408 267,156 -0.23(-2.98%)
May 04, 2006 7.635 7.830 7.515 7.635 158,543 +0.00(+0.00%)
May 03, 2006 7.319 7.641 7.225 7.635 754,494 +0.32(+4.31%)
May 02, 2006 6.859 7.414 6.833 7.319 599,182 +0.46(+6.72%)
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.