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 )

59.22 -0.55 (-0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	8.898	9.018	8.848	8.930	468,413	+0.07(+0.78%)
Oct 30, 2006	9.308	9.315	8.829	8.861	995,677	-0.45(-4.87%)
Oct 27, 2006	9.302	9.422	9.245	9.315	871,253	+0.01(+0.14%)
Oct 26, 2006	9.233	9.441	9.214	9.302	1,135,453	+0.10(+1.10%)
Oct 25, 2006	8.892	9.327	8.861	9.201	967,287	+0.30(+3.33%)
Oct 24, 2006	8.924	8.943	8.798	8.905	624,674	-0.03(-0.28%)
Oct 23, 2006	8.495	8.930	8.495	8.930	882,011	+0.43(+5.04%)
Oct 20, 2006	8.772	8.772	8.495	8.501	383,951	-0.21(-2.46%)
Oct 19, 2006	9.195	9.201	8.646	8.716	900,683	-0.11(-1.22%)
Oct 18, 2006	8.621	8.962	8.545	8.823	2,102,837	+0.22(+2.60%)
Oct 17, 2006	7.965	8.608	7.965	8.599	1,781,055	+0.57(+7.11%)
Oct 16, 2006	7.795	8.085	7.707	8.028	250,812	+0.26(+3.41%)
Oct 13, 2006	7.612	7.820	7.505	7.763	361,734	+0.13(+1.74%)
Oct 12, 2006	7.662	7.707	7.524	7.631	396,503	+0.03(+0.41%)
Oct 11, 2006	7.688	7.757	7.561	7.599	316,937	-0.15(-1.87%)
Oct 10, 2006	7.681	7.757	7.574	7.744	339,373	+0.05(+0.66%)
Oct 09, 2006	7.587	7.744	7.511	7.694	362,402	+0.07(+0.91%)
Oct 06, 2006	7.593	7.763	7.512	7.625	935,505	+0.08(+1.09%)
Oct 05, 2006	7.234	7.694	7.234	7.543	665,738	+0.30(+4.09%)
Oct 04, 2006	7.429	7.429	7.196	7.246	800,199	+0.16(+2.22%)
Oct 03, 2006	7.183	7.183	7.025	7.089	237,472	-0.04(-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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cogent Comm Hlds (NQ: CCOI )

Historical Prices