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 (%)
Jun 30, 2009 5.260 5.304 5.115 5.140 299,370 -0.10(-1.93%)
Jun 29, 2009 5.461 5.468 5.184 5.241 485,503 -0.23(-4.26%)
Jun 26, 2009 5.279 5.569 5.266 5.474 884,471 +0.14(+2.60%)
Jun 25, 2009 5.121 5.348 5.020 5.335 334,090 +0.27(+5.35%)
Jun 24, 2009 5.253 5.357 5.045 5.064 643,017 -0.15(-2.90%)
Jun 23, 2009 5.178 5.316 5.052 5.215 736,508 +0.10(+1.97%)
Jun 22, 2009 5.266 5.279 5.115 5.115 625,045 -0.18(-3.45%)
Jun 19, 2009 5.348 5.461 5.272 5.297 659,251 +0.06(+1.20%)
Jun 18, 2009 5.329 5.367 5.197 5.234 812,769 -0.08(-1.43%)
Jun 17, 2009 5.474 5.556 5.304 5.310 1,352,841 -0.11(-1.98%)
Jun 16, 2009 5.606 5.613 5.272 5.417 1,701,748 +0.36(+7.11%)
Jun 15, 2009 5.165 5.253 4.982 5.058 408,884 -0.20(-3.72%)
Jun 12, 2009 5.260 5.266 5.165 5.253 388,836 -0.04(-0.83%)
Jun 11, 2009 5.354 5.424 5.260 5.297 855,206 -0.01(-0.24%)
Jun 10, 2009 5.386 5.468 5.203 5.310 984,980 -0.07(-1.29%)
Jun 09, 2009 5.398 5.493 5.297 5.379 870,982 +0.01(+0.12%)
Jun 08, 2009 5.291 5.417 5.152 5.373 1,340,681 +0.01(+0.12%)
Jun 05, 2009 5.499 5.499 5.316 5.367 676,455 -0.02(-0.35%)
Jun 04, 2009 5.524 5.528 5.260 5.386 815,177 -0.11(-2.06%)
Jun 03, 2009 5.398 5.506 5.241 5.499 1,329,844 +0.01(+0.11%)
Jun 02, 2009 5.152 5.603 5.045 5.493 1,398,318 +0.30(+5.70%)
Jun 01, 2009 4.988 5.279 4.837 5.197 755,085 +0.27(+5.51%)
May 29, 2009 4.780 4.925 4.698 4.925 880,784 +0.19(+3.99%)
May 28, 2009 4.610 4.780 4.566 4.736 829,272 +0.16(+3.59%)
May 27, 2009 4.446 4.673 4.370 4.572 1,803,546 +0.28(+6.62%)
May 26, 2009 3.979 4.301 3.916 4.288 1,141,769 +0.25(+6.25%)
May 22, 2009 3.973 4.036 3.904 4.036 699,738 +0.08(+2.07%)
May 21, 2009 3.872 3.960 3.797 3.954 658,618 +0.03(+0.80%)
May 20, 2009 3.916 4.055 3.860 3.923 622,218 +0.06(+1.47%)
May 19, 2009 4.061 4.099 3.847 3.866 499,116 -0.25(-5.98%)
May 18, 2009 3.872 4.112 3.784 4.112 618,304 +0.26(+6.71%)
May 15, 2009 4.036 4.137 3.834 3.853 540,042 -0.16(-3.93%)
May 14, 2009 3.923 4.118 3.727 4.011 1,063,952 +0.12(+3.08%)
May 13, 2009 4.238 4.238 3.866 3.891 1,093,994 -0.47(-10.71%)
May 12, 2009 4.528 4.553 4.276 4.358 779,400 -0.10(-2.26%)
May 11, 2009 4.459 4.522 4.269 4.459 1,074,400 -0.18(-3.94%)
May 08, 2009 4.812 4.982 4.162 4.642 2,828,496 -0.33(-6.72%)
May 07, 2009 5.203 5.361 4.919 4.976 969,529 -0.16(-3.07%)
May 06, 2009 5.361 5.436 5.052 5.133 474,740 -0.16(-3.10%)
May 05, 2009 5.373 5.518 5.215 5.297 641,189 -0.12(-2.21%)
May 04, 2009 5.285 5.455 5.247 5.417 567,162 +0.08(+1.42%)
May 01, 2009 5.323 5.424 5.215 5.342 252,120 +0.02(+0.36%)
Apr 30, 2009 5.443 5.670 5.323 5.323 571,113 -0.32(-5.70%)
Apr 29, 2009 5.297 5.670 5.228 5.644 786,699 +0.42(+7.96%)
Apr 28, 2009 5.197 5.329 5.140 5.228 286,913 -0.04(-0.72%)
Apr 27, 2009 5.291 5.506 5.152 5.266 524,263 -0.16(-3.02%)
Apr 24, 2009 5.215 5.468 5.152 5.430 428,656 +0.26(+5.13%)
Apr 23, 2009 5.184 5.272 5.127 5.165 360,605 +0.00(+0.00%)
Apr 22, 2009 5.001 5.373 4.970 5.165 409,718 +0.04(+0.86%)
Apr 21, 2009 4.982 5.121 4.938 5.121 239,167 +0.11(+2.27%)
Apr 20, 2009 5.209 5.279 4.982 5.007 451,746 -0.30(-5.70%)
Apr 17, 2009 5.480 5.581 5.304 5.310 1,067,312 -0.17(-3.11%)
Apr 16, 2009 5.127 5.518 5.026 5.480 604,154 +0.38(+7.55%)
Apr 15, 2009 4.951 5.108 4.894 5.096 264,782 +0.11(+2.28%)
Apr 14, 2009 5.152 5.159 4.900 4.982 409,824 -0.28(-5.28%)
Apr 13, 2009 5.083 5.272 5.039 5.260 580,502 +0.16(+3.09%)
Apr 09, 2009 4.793 5.121 4.679 5.102 1,482,527 +0.46(+9.92%)
Apr 08, 2009 4.415 4.711 4.351 4.642 382,048 +0.25(+5.60%)
Apr 07, 2009 4.654 4.730 4.389 4.396 450,000 -0.33(-7.07%)
Apr 06, 2009 4.768 4.818 4.661 4.730 352,215 -0.15(-2.98%)
Apr 03, 2009 5.064 5.064 4.799 4.875 570,030 -0.21(-4.09%)
Apr 02, 2009 4.932 5.228 4.881 5.083 1,110,319 +0.27(+5.64%)
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.