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 )

52.15 +0.36 (+0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.796	6.884	6.770	6.846	261,753	+0.02(+0.28%)
Oct 28, 2010	7.212	7.212	6.814	6.827	185,652	-0.30(-4.16%)
Oct 27, 2010	7.149	7.269	6.846	7.124	370,433	-0.01(-0.09%)
Oct 25, 2010	7.067	7.244	7.067	7.130	174,289	+0.09(+1.35%)
Oct 22, 2010	7.035	7.079	6.909	7.035	319,344	+0.04(+0.63%)
Oct 21, 2010	6.915	7.035	6.871	6.991	619,996	+0.12(+1.74%)
Oct 20, 2010	6.600	6.915	6.562	6.871	451,271	+0.31(+4.71%)
Oct 19, 2010	6.531	6.669	6.486	6.562	287,115	-0.08(-1.23%)
Oct 18, 2010	6.398	6.644	6.379	6.644	176,092	+0.28(+4.36%)
Oct 15, 2010	6.562	6.568	6.355	6.366	315,885	-0.11(-1.66%)
Oct 14, 2010	6.467	6.587	6.392	6.474	216,253	-0.03(-0.39%)
Oct 13, 2010	6.215	6.537	6.158	6.499	460,338	+0.31(+4.99%)
Oct 12, 2010	6.202	6.202	6.001	6.190	179,630	-0.06(-0.91%)
Oct 11, 2010	6.196	6.310	6.158	6.247	175,446	+0.04(+0.71%)
Oct 08, 2010	6.146	6.234	6.007	6.202	147,004	+0.08(+1.24%)
Oct 07, 2010	6.089	6.177	6.007	6.127	154,865	+0.09(+1.57%)
Oct 06, 2010	6.095	6.095	5.874	6.032	308,771	-0.08(-1.34%)
Oct 05, 2010	5.969	6.158	5.918	6.114	336,216	+0.23(+3.86%)
Oct 04, 2010	5.975	6.001	5.792	5.887	151,953	-0.11(-1.89%)

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