Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cogent Comm Hlds (NQ: CCOI )

55.11 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	4.452	4.566	4.143	4.194	824,525	-0.19(-4.32%)
Jan 29, 2009	4.427	4.616	4.361	4.383	1,008,749	-0.10(-2.25%)
Jan 28, 2009	4.433	4.522	4.320	4.484	881,916	+0.08(+1.86%)
Jan 27, 2009	4.225	4.427	4.118	4.402	569,534	+0.19(+4.49%)
Jan 26, 2009	3.834	4.232	3.822	4.213	1,009,344	+0.40(+10.41%)
Jan 23, 2009	3.696	4.049	3.639	3.815	849,853	+0.00(+0.00%)
Jan 22, 2009	3.443	3.872	3.418	3.815	1,216,182	+0.28(+8.04%)
Jan 21, 2009	3.532	3.645	3.412	3.532	872,827	+0.08(+2.19%)
Jan 20, 2009	3.834	3.897	3.424	3.456	644,747	-0.44(-11.33%)
Jan 16, 2009	3.834	4.106	3.733	3.897	701,450	+0.11(+3.00%)
Jan 15, 2009	3.866	3.904	3.651	3.784	819,405	-0.09(-2.28%)
Jan 14, 2009	3.979	4.030	3.759	3.872	813,092	-0.19(-4.66%)
Jan 13, 2009	4.080	4.118	3.998	4.061	433,013	-0.03(-0.62%)
Jan 12, 2009	4.162	4.288	4.036	4.087	701,078	-0.08(-1.82%)
Jan 09, 2009	4.616	4.616	4.124	4.162	401,046	-0.44(-9.59%)
Jan 08, 2009	4.572	4.768	4.415	4.604	931,303	+0.01(+0.14%)
Jan 07, 2009	4.534	4.654	4.427	4.597	729,136	+0.01(+0.14%)
Jan 06, 2009	4.326	4.919	4.251	4.591	1,266,860	+0.35(+8.33%)
Jan 05, 2009	4.232	4.326	4.143	4.238	1,269,037	+0.04(+1.05%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cogent Comm Hlds (NQ: CCOI )

Historical Prices