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 )

59.22 -0.55 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2006 5.821 5.941 5.752 5.852 237,383 +0.07(+1.20%)
Aug 30, 2006 5.581 5.802 5.499 5.783 281,506 +0.23(+4.09%)
Aug 29, 2006 5.424 5.619 5.285 5.556 303,334 +0.16(+3.04%)
Aug 28, 2006 5.272 5.417 5.222 5.392 231,645 +0.11(+2.03%)
Aug 25, 2006 5.159 5.329 5.115 5.285 197,570 +0.09(+1.82%)
Aug 24, 2006 4.925 5.241 4.906 5.190 815,069 +0.26(+5.24%)
Aug 23, 2006 5.070 5.133 4.906 4.932 535,989 -0.18(-3.58%)
Aug 22, 2006 5.171 5.247 5.083 5.115 305,238 -0.05(-0.98%)
Aug 21, 2006 5.291 5.373 5.152 5.165 158,515 -0.16(-3.08%)
Aug 18, 2006 5.184 5.361 5.089 5.329 177,301 +0.18(+3.55%)
Aug 17, 2006 5.064 5.254 5.014 5.146 391,903 +0.12(+2.38%)
Aug 16, 2006 5.171 5.197 4.963 5.026 349,307 -0.06(-1.12%)
Aug 15, 2006 5.045 5.171 5.001 5.083 774,852 +0.06(+1.19%)
Aug 14, 2006 5.077 5.159 4.988 5.023 324,951 -0.02(-0.44%)
Aug 11, 2006 5.190 5.215 5.020 5.045 354,637 -0.16(-3.15%)
Aug 10, 2006 5.329 5.392 5.203 5.209 250,037 -0.15(-2.82%)
Aug 09, 2006 5.304 5.411 5.266 5.361 716,907 +0.18(+3.53%)
Aug 08, 2006 5.285 5.329 5.096 5.178 204,225 -0.04(-0.85%)
Aug 07, 2006 5.190 5.241 5.077 5.222 162,067 -0.03(-0.48%)
Aug 04, 2006 5.316 5.405 5.045 5.247 546,656 -0.06(-1.19%)
Aug 03, 2006 5.348 5.354 5.197 5.310 327,623 -0.07(-1.29%)
Aug 02, 2006 5.430 5.474 5.291 5.379 278,618 -0.06(-1.04%)
Aug 01, 2006 5.695 5.695 5.367 5.436 586,050 -0.22(-3.90%)
Jul 31, 2006 5.625 5.745 5.499 5.657 249,349 -0.01(-0.11%)
Jul 28, 2006 5.770 5.808 5.600 5.663 196,600 -0.08(-1.32%)
Jul 27, 2006 5.783 5.840 5.550 5.739 211,959 -0.01(-0.22%)
Jul 26, 2006 5.613 5.834 5.335 5.752 294,166 +0.08(+1.45%)
Jul 25, 2006 5.739 5.770 5.670 5.670 125,527 -0.09(-1.53%)
Jul 24, 2006 5.543 5.758 5.575 5.758 157,735 +0.21(+3.87%)
Jul 21, 2006 5.707 5.707 5.335 5.543 221,455 -0.15(-2.66%)
Jul 20, 2006 5.789 5.934 5.644 5.695 162,925 -0.08(-1.31%)
Jul 19, 2006 5.594 5.846 5.606 5.770 488,449 +0.18(+3.16%)
Jul 18, 2006 5.461 5.651 5.266 5.594 321,155 +0.13(+2.31%)
Jul 17, 2006 5.133 5.487 5.133 5.468 745,208 +0.32(+6.25%)
Jul 14, 2006 5.474 5.474 5.140 5.146 618,797 -0.32(-5.77%)
Jul 13, 2006 5.499 5.663 5.398 5.461 518,655 -0.06(-1.14%)
Jul 12, 2006 5.657 5.733 5.506 5.524 67,184 -0.16(-2.77%)
Jul 11, 2006 5.688 5.701 5.518 5.682 221,436 -0.03(-0.55%)
Jul 10, 2006 5.947 5.966 5.619 5.714 242,292 -0.21(-3.51%)
Jul 07, 2006 6.079 6.306 5.865 5.922 980,240 -0.15(-2.39%)
Jul 06, 2006 6.111 6.168 5.991 6.067 687,644 -0.04(-0.72%)
Jul 05, 2006 6.086 6.168 5.953 6.111 506,540 -0.01(-0.21%)
Jul 03, 2006 5.903 6.149 5.878 6.124 380,431 +0.21(+3.63%)
Jun 30, 2006 5.783 5.953 5.758 5.909 2,651,420 +0.13(+2.18%)
Jun 29, 2006 5.613 5.966 5.342 5.783 618,409 +0.17(+3.03%)
Jun 28, 2006 5.550 5.625 5.487 5.613 342,611 +0.06(+1.14%)
Jun 27, 2006 5.550 5.657 5.398 5.550 424,856 +0.02(+0.34%)
Jun 26, 2006 5.518 5.606 5.449 5.531 565,448 +0.04(+0.69%)
Jun 23, 2006 5.524 5.657 5.474 5.493 387,772 +0.00(+0.00%)
Jun 22, 2006 5.335 5.512 5.335 5.493 378,436 +0.13(+2.47%)
Jun 21, 2006 5.033 5.518 5.007 5.361 765,326 +0.32(+6.25%)
Jun 20, 2006 5.285 5.285 4.982 5.045 491,830 -0.26(-4.88%)
Jun 19, 2006 5.537 5.588 5.247 5.304 811,524 -0.25(-4.43%)
Jun 16, 2006 5.575 5.638 5.247 5.550 552,791 -0.02(-0.34%)
Jun 15, 2006 5.222 5.613 5.209 5.569 493,346 +0.34(+6.51%)
Jun 14, 2006 5.266 5.304 4.913 5.228 331,692 -0.03(-0.48%)
Jun 13, 2006 5.373 5.531 5.152 5.253 986,226 -0.11(-2.00%)
Jun 12, 2006 5.670 5.695 5.152 5.361 465,538 -0.29(-5.13%)
Jun 09, 2006 5.739 5.752 5.361 5.651 547,048 -0.06(-0.99%)
Jun 08, 2006 5.865 5.865 5.524 5.707 809,894 -0.13(-2.27%)
Jun 07, 2006 5.808 5.928 5.707 5.840 857,719 +0.04(+0.76%)
Jun 06, 2006 5.745 5.834 5.657 5.796 862,379 +0.04(+0.77%)
Jun 05, 2006 5.676 5.979 5.657 5.752 1,103,069 +0.08(+1.33%)
Jun 02, 2006 5.594 5.897 5.480 5.676 7,419,690 -0.19(-3.23%)
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.