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 )

59.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2006 5.879 6.052 5.853 6.007 2,608,198 +0.13(+2.18%)
Jun 29, 2006 5.706 6.065 5.430 5.879 608,328 +0.17(+3.03%)
Jun 28, 2006 5.642 5.719 5.578 5.706 337,026 +0.06(+1.14%)
Jun 27, 2006 5.642 5.751 5.488 5.642 417,930 +0.02(+0.34%)
Jun 26, 2006 5.610 5.699 5.539 5.622 556,230 +0.04(+0.69%)
Jun 23, 2006 5.616 5.751 5.565 5.584 381,451 +0.00(+0.00%)
Jun 22, 2006 5.424 5.603 5.424 5.584 372,267 +0.13(+2.47%)
Jun 21, 2006 5.116 5.610 5.090 5.449 752,849 +0.32(+6.25%)
Jun 20, 2006 5.372 5.372 5.065 5.129 483,812 -0.26(-4.88%)
Jun 19, 2006 5.629 5.680 5.334 5.392 798,295 -0.25(-4.43%)
Jun 16, 2006 5.667 5.731 5.334 5.642 543,779 -0.02(-0.34%)
Jun 15, 2006 5.308 5.706 5.295 5.661 485,304 +0.35(+6.51%)
Jun 14, 2006 5.353 5.392 4.994 5.315 326,285 -0.03(-0.48%)
Jun 13, 2006 5.462 5.622 5.238 5.340 970,149 -0.11(-2.00%)
Jun 12, 2006 5.763 5.789 5.238 5.449 457,949 -0.29(-5.13%)
Jun 09, 2006 5.834 5.847 5.449 5.744 538,130 -0.06(-0.99%)
Jun 08, 2006 5.962 5.962 5.616 5.802 796,691 -0.13(-2.27%)
Jun 07, 2006 5.905 6.026 5.802 5.937 843,737 +0.04(+0.76%)
Jun 06, 2006 5.840 5.930 5.751 5.892 848,321 +0.04(+0.77%)
Jun 05, 2006 5.770 6.078 5.751 5.847 1,085,087 +0.08(+1.33%)
Jun 02, 2006 5.687 5.994 5.571 5.770 7,298,736 -0.19(-3.23%)
Jun 01, 2006 5.898 6.058 5.706 5.962 954,194 +0.06(+1.09%)
May 31, 2006 5.898 6.090 5.770 5.898 483,702 +0.00(+0.00%)
May 30, 2006 6.180 6.270 5.840 5.898 591,229 -0.27(-4.37%)
May 26, 2006 6.046 6.373 6.039 6.167 266,082 +0.15(+2.45%)
May 25, 2006 6.007 6.212 5.949 6.020 420,509 +0.01(+0.21%)
May 24, 2006 6.437 6.437 6.007 6.007 832,812 -0.43(-6.67%)
May 23, 2006 6.571 6.802 6.398 6.437 287,519 -0.12(-1.76%)
May 22, 2006 6.898 6.911 6.488 6.552 555,422 -0.39(-5.63%)
May 19, 2006 7.219 7.244 6.828 6.943 796,180 -0.38(-5.25%)
May 18, 2006 7.129 7.456 7.129 7.328 281,392 +0.15(+2.05%)
May 17, 2006 7.475 7.475 7.116 7.180 157,383 -0.28(-3.78%)
May 16, 2006 7.527 7.552 7.116 7.462 178,190 -0.01(-0.17%)
May 15, 2006 7.488 7.757 7.251 7.475 230,099 -0.13(-1.77%)
May 12, 2006 7.244 7.680 7.052 7.610 418,902 +0.30(+4.12%)
May 11, 2006 7.052 7.315 6.834 7.309 481,934 +0.17(+2.43%)
May 10, 2006 7.366 7.507 6.988 7.135 416,937 -0.24(-3.30%)
May 09, 2006 7.437 7.571 7.302 7.379 223,607 -0.06(-0.86%)
May 08, 2006 7.494 7.629 7.251 7.443 150,434 -0.08(-1.11%)
May 05, 2006 7.745 7.764 7.328 7.527 262,933 -0.23(-2.98%)
May 04, 2006 7.757 7.956 7.636 7.757 156,037 +0.00(+0.00%)
May 03, 2006 7.437 7.764 7.341 7.757 742,569 +0.32(+4.31%)
May 02, 2006 6.969 7.533 6.943 7.437 589,711 +0.47(+6.72%)
May 01, 2006 6.732 7.206 6.552 6.969 342,803 +0.21(+3.03%)
Apr 28, 2006 6.841 6.841 6.584 6.764 180,626 -0.14(-2.04%)
Apr 27, 2006 6.616 7.052 6.225 6.905 391,287 +0.24(+3.56%)
Apr 26, 2006 6.776 6.809 6.661 6.667 236,486 -0.05(-0.76%)
Apr 25, 2006 6.680 6.748 6.667 6.719 352,456 -0.01(-0.19%)
Apr 24, 2006 6.719 6.789 6.488 6.732 953,719 -0.02(-0.29%)
Apr 21, 2006 6.802 6.943 6.725 6.751 220,639 -0.05(-0.75%)
Apr 20, 2006 6.533 6.821 6.462 6.802 454,313 +0.22(+3.41%)
Apr 19, 2006 6.443 6.578 6.347 6.578 460,816 +0.12(+1.89%)
Apr 18, 2006 6.392 6.526 6.174 6.456 361,952 +0.14(+2.23%)
Apr 17, 2006 6.302 6.366 6.129 6.315 368,913 -0.03(-0.40%)
Apr 13, 2006 5.994 6.405 5.994 6.340 478,963 +0.31(+5.21%)
Apr 12, 2006 6.174 6.167 5.898 6.026 461,794 -0.15(-2.39%)
Apr 11, 2006 6.597 6.635 5.578 6.174 1,481,366 -0.40(-6.14%)
Apr 10, 2006 6.507 6.642 6.251 6.578 2,023,830 +0.04(+0.69%)
Apr 07, 2006 6.475 6.584 6.411 6.533 213,151 +0.07(+1.09%)
Apr 06, 2006 6.571 6.571 6.340 6.462 384,998 -0.11(-1.66%)
Apr 05, 2006 6.507 6.648 6.443 6.571 527,032 +0.03(+0.49%)
Apr 04, 2006 6.443 6.571 6.411 6.539 585,452 +0.03(+0.49%)
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.