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 )

59.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Sep 30, 2009 7.294 7.376 6.960 7.130 302,165 -0.14(-1.91%)
Sep 29, 2009 7.445 7.480 7.262 7.269 276,299 -0.15(-1.96%)
Sep 28, 2009 7.477 7.622 7.395 7.414 493,181 +0.01(+0.09%)
Sep 25, 2009 7.496 7.628 7.376 7.408 186,603 -0.14(-1.84%)
Sep 24, 2009 7.818 7.887 7.401 7.546 218,766 -0.21(-2.69%)
Sep 23, 2009 7.849 7.994 7.698 7.755 466,040 -0.09(-1.21%)
Sep 22, 2009 7.717 7.906 7.704 7.849 333,355 +0.22(+2.89%)
Sep 21, 2009 7.572 7.761 7.445 7.628 292,526 +0.01(+0.08%)
Sep 18, 2009 7.704 7.843 7.534 7.622 1,096,864 -0.05(-0.66%)
Sep 17, 2009 7.774 7.849 7.572 7.673 457,976 -0.10(-1.30%)
Sep 16, 2009 7.502 7.792 7.502 7.774 839,154 +0.28(+3.70%)
Sep 15, 2009 7.092 7.609 7.010 7.496 505,261 +0.37(+5.13%)
Sep 14, 2009 7.054 7.155 6.934 7.130 340,335 +0.07(+0.98%)
Sep 11, 2009 7.130 7.149 6.726 7.061 505,513 -0.07(-0.97%)
Sep 10, 2009 6.619 7.155 6.518 7.130 510,694 +0.49(+7.31%)
Sep 09, 2009 6.366 6.713 6.177 6.644 792,692 +0.28(+4.46%)
Sep 08, 2009 6.291 6.385 6.127 6.360 355,322 +0.15(+2.33%)
Sep 04, 2009 6.095 6.442 6.032 6.215 211,487 +0.13(+2.18%)
Sep 03, 2009 5.982 6.152 5.868 6.083 373,736 +0.16(+2.77%)
Sep 02, 2009 5.906 6.095 5.874 5.918 449,003 +0.01(+0.21%)
Sep 01, 2009 6.064 6.467 5.868 5.906 500,310 -0.18(-3.01%)
Aug 31, 2009 6.089 6.120 5.862 6.089 646,720 -0.09(-1.43%)
Aug 28, 2009 6.436 6.436 6.120 6.177 200,998 -0.20(-3.17%)
Aug 27, 2009 6.354 6.461 6.247 6.379 237,736 +0.03(+0.40%)
Aug 26, 2009 6.417 6.417 6.209 6.354 288,039 -0.08(-1.27%)
Aug 25, 2009 6.556 6.600 6.379 6.436 531,009 -0.09(-1.35%)
Aug 24, 2009 6.726 6.846 6.486 6.524 494,595 -0.13(-1.99%)
Aug 21, 2009 6.669 6.808 6.537 6.657 501,376 +0.08(+1.15%)
Aug 20, 2009 6.556 6.676 6.467 6.581 380,521 -0.01(-0.19%)
Aug 19, 2009 6.272 6.707 6.152 6.594 846,300 +0.25(+3.88%)
Aug 18, 2009 6.335 6.499 6.275 6.348 510,580 +0.04(+0.60%)
Aug 17, 2009 6.556 6.688 6.259 6.310 459,645 -0.40(-5.93%)
Aug 14, 2009 7.016 7.042 6.512 6.707 632,112 -0.30(-4.32%)
Aug 13, 2009 7.023 7.180 6.903 7.010 741,705 +0.06(+0.82%)
Aug 12, 2009 7.035 7.180 6.934 6.953 1,034,142 -0.05(-0.72%)
Aug 11, 2009 7.079 7.193 6.877 7.004 794,321 -0.09(-1.25%)
Aug 10, 2009 6.972 7.307 6.852 7.092 1,114,469 +0.15(+2.18%)
Aug 07, 2009 5.925 7.231 5.925 6.941 2,331,498 +1.26(+22.09%)
Aug 06, 2009 5.754 5.849 5.641 5.685 636,475 -0.02(-0.33%)
Aug 05, 2009 5.691 5.855 5.616 5.704 757,557 +0.01(+0.22%)
Aug 04, 2009 5.338 5.748 5.325 5.691 671,555 +0.32(+5.99%)
Aug 03, 2009 5.269 5.370 5.205 5.370 476,315 +0.14(+2.65%)
Jul 31, 2009 5.205 5.288 5.041 5.231 334,441 -0.02(-0.36%)
Jul 30, 2009 5.243 5.294 5.111 5.250 516,697 +0.08(+1.46%)
Jul 29, 2009 5.483 5.483 5.117 5.174 638,494 -0.35(-6.29%)
Jul 28, 2009 5.496 5.540 5.294 5.521 369,455 -0.04(-0.68%)
Jul 27, 2009 5.546 5.603 5.471 5.559 476,616 +0.06(+1.15%)
Jul 24, 2009 5.584 5.603 5.414 5.496 498,991 -0.16(-2.79%)
Jul 23, 2009 5.597 5.893 5.597 5.653 569,912 +0.04(+0.67%)
Jul 22, 2009 5.496 5.742 5.401 5.616 494,159 +0.10(+1.83%)
Jul 21, 2009 5.704 5.704 5.439 5.515 262,230 -0.15(-2.67%)
Jul 20, 2009 5.578 5.710 5.521 5.666 417,290 +0.11(+1.93%)
Jul 17, 2009 5.761 5.761 5.471 5.559 349,608 -0.19(-3.29%)
Jul 16, 2009 5.521 5.761 5.521 5.748 273,262 +0.18(+3.17%)
Jul 15, 2009 5.471 5.571 5.363 5.571 604,846 +0.20(+3.76%)
Jul 14, 2009 5.294 5.420 5.269 5.370 341,354 +0.06(+1.19%)
Jul 13, 2009 5.073 5.325 5.029 5.306 576,776 +0.26(+5.12%)
Jul 10, 2009 4.915 5.086 4.915 5.048 298,490 +0.11(+2.30%)
Jul 09, 2009 4.833 4.985 4.745 4.934 611,880 +0.09(+1.82%)
Jul 08, 2009 4.953 4.966 4.739 4.846 341,926 -0.09(-1.79%)
Jul 07, 2009 5.117 5.117 4.890 4.934 262,485 -0.20(-3.81%)
Jul 06, 2009 5.098 5.149 4.972 5.130 298,614 -0.01(-0.25%)
Jul 02, 2009 5.105 5.212 5.079 5.142 432,108 -0.05(-0.97%)
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.