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 +0.65 (+1.11%)
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 (%)
Feb 28, 2011 9.338 9.383 9.130 9.300 759,084 +0.01(+0.07%)
Feb 25, 2011 9.351 9.502 9.225 9.294 474,654 +0.04(+0.41%)
Feb 24, 2011 9.723 9.827 9.143 9.256 703,479 +0.51(+5.84%)
Feb 23, 2011 8.865 8.916 8.531 8.745 426,051 -0.12(-1.35%)
Feb 22, 2011 9.067 9.168 8.815 8.865 448,982 -0.33(-3.57%)
Feb 18, 2011 9.263 9.275 9.086 9.193 253,114 +0.01(+0.07%)
Feb 17, 2011 9.117 9.218 8.998 9.187 203,878 +0.06(+0.69%)
Feb 16, 2011 9.130 9.155 9.010 9.124 219,719 +0.06(+0.70%)
Feb 15, 2011 8.897 9.080 8.865 9.061 212,890 +0.13(+1.48%)
Feb 14, 2011 8.871 9.048 8.764 8.928 478,120 +0.04(+0.43%)
Feb 11, 2011 8.688 8.947 8.632 8.890 191,950 +0.15(+1.66%)
Feb 10, 2011 8.550 8.827 8.518 8.745 177,267 +0.10(+1.17%)
Feb 09, 2011 8.922 9.023 8.537 8.644 307,010 -0.15(-1.72%)
Feb 08, 2011 8.373 8.859 8.278 8.796 256,057 +0.40(+4.73%)
Feb 07, 2011 8.417 8.625 8.348 8.398 194,244 +0.01(+0.15%)
Feb 04, 2011 8.468 8.556 8.266 8.386 374,532 -0.05(-0.60%)
Feb 03, 2011 8.613 8.676 8.354 8.436 291,280 -0.16(-1.91%)
Feb 02, 2011 8.726 8.796 8.562 8.600 278,145 -0.18(-2.01%)
Feb 01, 2011 8.657 8.865 8.644 8.777 250,882 +0.17(+1.98%)
Jan 31, 2011 8.430 8.625 8.304 8.606 516,355 +0.23(+2.71%)
Jan 28, 2011 8.733 8.733 8.335 8.379 341,529 -0.33(-3.84%)
Jan 27, 2011 8.878 8.878 8.575 8.714 328,848 -0.15(-1.71%)
Jan 26, 2011 8.783 9.017 8.641 8.865 389,257 +0.12(+1.37%)
Jan 25, 2011 8.726 8.871 8.537 8.745 343,793 -0.05(-0.57%)
Jan 24, 2011 8.878 8.916 8.777 8.796 259,135 -0.06(-0.64%)
Jan 21, 2011 9.244 9.256 8.840 8.852 377,145 -0.30(-3.31%)
Jan 20, 2011 9.326 9.345 8.979 9.155 488,331 -0.25(-2.62%)
Jan 19, 2011 9.591 9.616 9.364 9.401 539,106 -0.17(-1.78%)
Jan 18, 2011 9.578 9.603 9.465 9.572 326,163 +0.00(+0.00%)
Jan 14, 2011 9.338 9.616 9.237 9.572 700,391 +0.25(+2.64%)
Jan 13, 2011 9.282 9.458 9.237 9.326 584,986 +0.00(+0.00%)
Jan 12, 2011 9.136 9.395 9.086 9.326 428,500 +0.26(+2.85%)
Jan 11, 2011 8.935 9.143 8.909 9.067 378,716 +0.15(+1.70%)
Jan 10, 2011 8.657 8.947 8.581 8.916 1,049,406 +0.25(+2.84%)
Jan 07, 2011 8.808 8.985 8.499 8.670 729,288 -0.11(-1.22%)
Jan 06, 2011 9.181 9.269 8.682 8.777 431,360 -0.41(-4.46%)
Jan 05, 2011 8.802 9.200 8.802 9.187 702,675 +0.41(+4.67%)
Jan 04, 2011 8.985 9.054 8.600 8.777 847,865 -0.12(-1.35%)
Jan 03, 2011 8.979 9.124 8.808 8.897 380,107 -0.03(-0.28%)
Dec 31, 2010 9.017 9.035 8.903 8.922 271,913 -0.09(-1.05%)
Dec 30, 2010 8.979 9.105 8.935 9.017 153,440 +0.05(+0.56%)
Dec 29, 2010 8.758 9.105 8.745 8.966 333,471 +0.23(+2.60%)
Dec 28, 2010 8.733 8.821 8.606 8.739 217,595 +0.02(+0.22%)
Dec 27, 2010 8.556 8.752 8.442 8.720 130,623 +0.11(+1.25%)
Dec 23, 2010 8.487 8.638 8.417 8.613 184,722 +0.10(+1.19%)
Dec 22, 2010 8.215 8.569 8.190 8.512 352,234 +0.31(+3.77%)
Dec 21, 2010 8.039 8.291 8.039 8.203 449,472 +0.23(+2.93%)
Dec 20, 2010 7.957 8.057 7.839 7.969 388,047 +0.08(+0.96%)
Dec 17, 2010 7.944 7.957 7.761 7.893 429,463 -0.04(-0.48%)
Dec 16, 2010 7.906 7.931 7.755 7.931 354,166 +0.06(+0.72%)
Dec 15, 2010 7.729 7.881 7.660 7.874 315,513 +0.15(+1.96%)
Dec 14, 2010 7.597 7.736 7.540 7.723 179,354 +0.17(+2.26%)
Dec 13, 2010 7.641 7.641 7.540 7.553 123,185 -0.04(-0.50%)
Dec 10, 2010 7.641 7.717 7.553 7.591 397,693 -0.04(-0.50%)
Dec 09, 2010 7.792 7.792 7.572 7.628 307,265 -0.09(-1.23%)
Dec 08, 2010 7.572 7.767 7.540 7.723 235,842 +0.16(+2.09%)
Dec 07, 2010 7.679 7.887 7.515 7.565 415,722 -0.23(-2.91%)
Dec 06, 2010 7.862 7.875 7.748 7.792 576,138 -0.09(-1.12%)
Dec 03, 2010 7.811 7.887 7.704 7.881 209,821 +0.05(+0.64%)
Dec 02, 2010 7.761 7.862 7.723 7.830 194,524 +0.09(+1.22%)
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.