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 29, 2011 9.572 9.660 9.465 9.509 219,090 -0.15(-1.57%)
Jul 28, 2011 9.610 9.761 9.562 9.660 182,305 +0.03(+0.26%)
Jul 27, 2011 9.944 9.950 9.603 9.635 337,787 -0.38(-3.84%)
Jul 26, 2011 10.06 10.09 9.976 10.02 169,862 -0.04(-0.44%)
Jul 25, 2011 10.05 10.16 10.01 10.06 266,152 -0.09(-0.87%)
Jul 22, 2011 10.10 10.23 10.04 10.15 185,983 -0.04(-0.37%)
Jul 21, 2011 10.24 10.29 10.09 10.19 716,910 -0.04(-0.43%)
Jul 20, 2011 10.37 10.49 10.11 10.23 583,815 -0.09(-0.86%)
Jul 19, 2011 10.49 10.53 10.28 10.32 470,278 -0.03(-0.31%)
Jul 18, 2011 10.51 10.51 10.19 10.35 196,055 -0.23(-2.21%)
Jul 15, 2011 10.57 10.60 10.44 10.59 286,361 +0.02(+0.18%)
Jul 14, 2011 10.92 10.99 10.56 10.57 289,740 -0.33(-3.01%)
Jul 13, 2011 10.75 11.11 10.73 10.90 277,836 +0.20(+1.83%)
Jul 12, 2011 10.71 10.83 10.58 10.70 602,504 -0.02(-0.18%)
Jul 11, 2011 11.01 11.17 10.71 10.72 506,962 -0.42(-3.74%)
Jul 08, 2011 11.12 11.27 11.05 11.14 220,938 -0.11(-0.95%)
Jul 07, 2011 11.24 11.35 11.17 11.24 469,091 +0.06(+0.56%)
Jul 06, 2011 10.90 11.20 10.89 11.18 312,342 +0.29(+2.67%)
Jul 05, 2011 10.80 10.92 10.68 10.89 399,501 +0.13(+1.23%)
Jul 01, 2011 10.71 10.90 10.59 10.76 516,003 +0.03(+0.23%)
Jun 30, 2011 10.65 10.77 10.64 10.73 576,469 +0.05(+0.47%)
Jun 29, 2011 10.66 10.87 10.52 10.68 410,407 +0.07(+0.65%)
Jun 28, 2011 10.58 10.69 10.55 10.61 617,818 +0.02(+0.18%)
Jun 27, 2011 10.40 10.67 10.25 10.59 757,480 +0.36(+3.51%)
Jun 24, 2011 9.950 10.35 9.919 10.23 957,303 +0.30(+3.02%)
Jun 23, 2011 9.767 9.944 9.641 9.935 426,473 +0.05(+0.48%)
Jun 22, 2011 9.843 9.963 9.830 9.887 1,211,769 +0.04(+0.45%)
Jun 21, 2011 9.849 10.00 9.780 9.843 683,768 +0.08(+0.84%)
Jun 20, 2011 9.767 9.824 9.629 9.761 565,139 +0.08(+0.78%)
Jun 17, 2011 9.894 9.969 9.515 9.685 778,612 -0.12(-1.22%)
Jun 16, 2011 9.616 10.03 9.553 9.805 908,303 +0.22(+2.30%)
Jun 15, 2011 9.509 9.780 9.483 9.584 411,656 -0.06(-0.59%)
Jun 14, 2011 9.515 9.748 9.483 9.641 300,807 +0.25(+2.62%)
Jun 13, 2011 9.433 9.468 9.294 9.395 239,457 +0.01(+0.07%)
Jun 10, 2011 9.338 9.471 9.294 9.389 302,907 -0.02(-0.20%)
Jun 09, 2011 9.420 9.534 9.294 9.408 383,973 +0.04(+0.47%)
Jun 08, 2011 9.395 9.471 9.218 9.364 266,731 -0.07(-0.74%)
Jun 07, 2011 9.534 9.544 9.364 9.433 465,058 -0.03(-0.27%)
Jun 06, 2011 9.603 9.610 9.414 9.458 345,258 -0.12(-1.28%)
Jun 03, 2011 9.446 9.698 9.446 9.581 332,278 +0.57(+6.34%)
May 24, 2011 8.758 9.174 8.474 9.010 944,888 +0.25(+2.88%)
May 23, 2011 8.789 8.808 8.682 8.758 191,754 -0.23(-2.60%)
May 20, 2011 9.004 9.054 8.821 8.991 251,889 -0.08(-0.84%)
May 19, 2011 9.136 9.149 8.935 9.067 216,472 +0.01(+0.14%)
May 18, 2011 8.865 9.181 8.745 9.054 371,238 +0.20(+2.21%)
May 17, 2011 8.770 8.903 8.733 8.859 297,580 +0.01(+0.07%)
May 16, 2011 9.048 9.168 8.827 8.852 348,407 -0.25(-2.77%)
May 13, 2011 9.389 9.427 9.054 9.105 424,070 -0.24(-2.57%)
May 12, 2011 9.269 9.389 9.200 9.345 174,761 +0.00(+0.00%)
May 11, 2011 9.433 9.553 9.294 9.345 215,457 -0.14(-1.46%)
May 10, 2011 9.319 9.502 9.319 9.483 201,430 +0.17(+1.83%)
May 09, 2011 9.225 9.326 9.162 9.313 217,665 +0.06(+0.65%)
May 06, 2011 9.237 9.433 9.193 9.253 461,451 +0.14(+1.56%)
May 05, 2011 8.783 9.256 8.747 9.111 517,162 +0.25(+2.85%)
May 04, 2011 9.023 9.023 8.783 8.859 357,241 -0.19(-2.09%)
May 03, 2011 9.092 9.231 8.941 9.048 349,466 -0.06(-0.62%)
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.