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 )

51.79 -3.32 (-6.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	6.962	7.120	6.836	6.887	627,247	-0.05(-0.73%)
Jan 28, 2010	6.925	7.093	6.849	6.937	874,667	+0.06(+0.92%)
Jan 27, 2010	6.880	6.962	6.817	6.874	515,322	-0.01(-0.18%)
Jan 26, 2010	7.246	7.271	6.874	6.887	785,796	-0.37(-5.04%)
Jan 25, 2010	7.480	7.498	7.013	7.252	989,450	+0.01(+0.09%)
Jan 22, 2010	7.252	7.539	7.196	7.246	1,516,369	-0.01(-0.09%)
Jan 21, 2010	7.435	7.480	7.240	7.252	668,362	-0.15(-1.96%)
Jan 20, 2010	7.480	7.561	7.290	7.398	384,826	-0.11(-1.43%)
Jan 19, 2010	7.366	7.524	7.347	7.505	423,017	+0.18(+2.41%)
Jan 15, 2010	7.524	7.328	7.328	7.328	642,511	-0.16(-2.11%)
Jan 14, 2010	7.524	7.694	7.410	7.486	1,488,581	+0.33(+4.58%)
Jan 13, 2010	7.063	7.271	7.063	7.158	1,078,856	+0.13(+1.89%)
Jan 12, 2010	6.956	7.120	6.918	7.025	786,339	+0.03(+0.36%)
Jan 11, 2010	6.805	7.057	6.770	7.000	1,274,035	+0.24(+3.54%)
Jan 08, 2010	6.571	6.792	6.571	6.761	550,971	+0.18(+2.78%)
Jan 07, 2010	6.634	6.723	6.401	6.578	292,550	-0.06(-0.86%)
Jan 06, 2010	6.357	6.723	6.357	6.634	799,868	+0.30(+4.78%)
Jan 05, 2010	6.269	6.515	6.206	6.332	888,927	+0.07(+1.11%)

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