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 )

59.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2010 5.323 5.474 5.310 5.436 437,692 +0.02(+0.35%)
Jul 29, 2010 5.443 5.468 5.301 5.417 287,753 +0.01(+0.23%)
Jul 28, 2010 5.436 5.449 5.389 5.405 304,213 -0.06(-1.15%)
Jul 27, 2010 5.461 5.537 5.392 5.468 394,714 +0.01(+0.23%)
Jul 26, 2010 5.266 5.455 5.209 5.455 299,622 +0.22(+4.22%)
Jul 23, 2010 5.096 5.247 5.001 5.234 199,222 +0.09(+1.84%)
Jul 22, 2010 4.888 5.140 4.824 5.140 303,332 +0.32(+6.54%)
Jul 21, 2010 4.824 4.913 4.730 4.824 529,309 +0.03(+0.53%)
Jul 20, 2010 4.774 4.818 4.705 4.799 320,938 -0.05(-1.04%)
Jul 19, 2010 4.925 5.033 4.793 4.850 330,985 -0.07(-1.41%)
Jul 16, 2010 5.039 5.096 4.894 4.919 471,979 -0.18(-3.47%)
Jul 15, 2010 5.178 5.178 5.007 5.096 256,146 -0.06(-1.22%)
Jul 14, 2010 5.253 5.253 5.083 5.159 457,454 -0.10(-1.92%)
Jul 13, 2010 5.045 5.266 5.033 5.260 679,600 +0.28(+5.70%)
Jul 12, 2010 4.812 5.026 4.793 4.976 494,960 +0.16(+3.27%)
Jul 09, 2010 4.780 4.831 4.616 4.818 308,004 +0.04(+0.92%)
Jul 08, 2010 4.553 4.812 4.553 4.774 474,691 +0.26(+5.87%)
Jul 07, 2010 4.490 4.541 4.427 4.509 512,120 +0.05(+1.13%)
Jul 06, 2010 4.522 4.579 4.400 4.459 372,453 +0.03(+0.57%)
Jul 02, 2010 4.616 4.616 4.402 4.433 727,105 -0.14(-3.03%)
Jul 01, 2010 4.774 4.793 4.522 4.572 1,106,421 -0.21(-4.35%)
Jun 30, 2010 4.894 4.963 4.780 4.780 247,267 -0.13(-2.57%)
Jun 29, 2010 5.039 5.089 4.869 4.906 355,239 -0.26(-5.01%)
Jun 25, 2010 5.279 5.291 5.096 5.165 651,963 -0.10(-1.92%)
Jun 24, 2010 5.310 5.430 5.234 5.266 260,339 -0.10(-1.88%)
Jun 23, 2010 5.297 5.379 5.209 5.367 219,557 +0.05(+0.95%)
Jun 22, 2010 5.430 5.518 5.310 5.316 131,559 -0.08(-1.40%)
Jun 21, 2010 5.562 5.588 5.373 5.392 186,666 -0.07(-1.27%)
Jun 18, 2010 5.487 5.543 5.367 5.461 385,570 +0.02(+0.35%)
Jun 17, 2010 5.531 5.543 5.379 5.443 232,252 -0.04(-0.69%)
Jun 16, 2010 5.373 5.524 5.304 5.480 223,672 +0.05(+0.93%)
Jun 15, 2010 5.342 5.461 5.234 5.430 772,447 +0.13(+2.38%)
Jun 14, 2010 5.197 5.329 5.152 5.304 532,193 +0.17(+3.32%)
Jun 11, 2010 5.039 5.133 4.995 5.133 458,014 +0.02(+0.37%)
Jun 10, 2010 5.260 5.285 5.033 5.115 514,691 -0.03(-0.61%)
Jun 09, 2010 5.297 5.329 5.096 5.146 522,462 -0.07(-1.33%)
Jun 08, 2010 5.266 5.392 5.058 5.215 675,185 -0.04(-0.72%)
Jun 07, 2010 5.436 5.506 5.228 5.253 463,104 -0.13(-2.34%)
Jun 04, 2010 5.613 5.714 5.379 5.379 312,274 -0.39(-6.78%)
Jun 03, 2010 5.695 5.838 5.386 5.770 248,254 +0.07(+1.22%)
Jun 02, 2010 5.638 5.714 5.556 5.701 313,787 +0.07(+1.23%)
Jun 01, 2010 5.651 5.821 5.625 5.632 576,920 -0.08(-1.33%)
May 28, 2010 5.789 5.865 5.657 5.707 261,094 -0.08(-1.42%)
May 27, 2010 5.770 5.808 5.682 5.789 478,633 +0.18(+3.15%)
May 26, 2010 5.556 5.733 5.556 5.613 485,110 +0.09(+1.60%)
May 25, 2010 5.436 5.550 5.335 5.524 305,013 -0.03(-0.57%)
May 24, 2010 5.600 5.707 5.543 5.556 433,094 -0.03(-0.56%)
May 21, 2010 5.556 5.770 5.480 5.588 759,890 -0.08(-1.45%)
May 20, 2010 5.701 5.875 5.575 5.670 1,168,108 -0.25(-4.16%)
May 19, 2010 6.054 6.130 5.878 5.915 1,314,586 -0.18(-2.90%)
May 18, 2010 6.306 6.344 6.067 6.092 787,723 -0.13(-2.13%)
May 17, 2010 6.187 6.401 6.061 6.225 482,880 +0.10(+1.65%)
May 14, 2010 6.155 6.180 6.061 6.124 466,534 -0.09(-1.42%)
May 13, 2010 6.023 6.243 6.023 6.212 304,488 +0.15(+2.50%)
May 12, 2010 5.922 6.073 5.922 6.061 751,115 +0.14(+2.34%)
May 11, 2010 6.054 6.092 5.897 5.922 570,806 -0.16(-2.59%)
May 10, 2010 6.035 6.161 5.950 6.079 1,211,219 +0.29(+5.01%)
May 07, 2010 5.985 5.991 5.663 5.789 1,425,040 -0.20(-3.37%)
May 06, 2010 6.180 6.351 5.676 5.991 1,322,432 -0.26(-4.14%)
May 05, 2010 6.243 6.370 6.174 6.250 549,318 -0.11(-1.69%)
May 04, 2010 6.496 6.527 6.237 6.357 422,034 -0.25(-3.82%)
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.