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 (%)
Dec 31, 2008	3.798	4.259	3.729	4.120	729,451	+0.33(+8.83%)
Dec 30, 2008	3.868	3.868	3.729	3.786	298,102	-0.03(-0.66%)
Dec 29, 2008	4.114	4.209	3.773	3.811	299,021	-0.30(-7.36%)
Dec 26, 2008	4.038	4.127	3.811	4.114	106,949	+0.11(+2.84%)
Dec 24, 2008	3.691	4.013	3.691	4.000	176,376	+0.30(+8.19%)
Dec 23, 2008	3.540	4.114	3.533	3.697	626,471	+0.20(+5.59%)
Dec 22, 2008	3.691	3.824	3.287	3.502	484,246	-0.19(-5.13%)
Dec 19, 2008	4.013	4.019	3.615	3.691	1,318,701	-0.03(-0.68%)
Dec 18, 2008	3.805	4.019	3.634	3.716	931,265	-0.06(-1.67%)
Dec 17, 2008	3.672	3.925	3.672	3.780	432,314	+0.06(+1.53%)
Dec 16, 2008	3.603	3.767	3.514	3.723	603,041	+0.19(+5.36%)
Dec 15, 2008	3.704	3.843	3.470	3.533	478,550	-0.16(-4.27%)
Dec 12, 2008	3.243	3.691	3.243	3.691	529,295	+0.35(+10.59%)
Dec 11, 2008	3.559	3.843	3.218	3.338	631,440	-0.28(-7.84%)
Dec 10, 2008	3.761	3.761	3.407	3.622	537,488	-0.10(-2.71%)
Dec 09, 2008	3.805	4.240	3.666	3.723	878,769	-0.13(-3.44%)
Dec 08, 2008	3.824	3.906	3.660	3.855	922,087	+0.16(+4.27%)
Dec 05, 2008	3.123	3.723	3.041	3.697	867,460	+0.51(+16.04%)
Dec 04, 2008	3.167	3.552	3.123	3.186	748,755	-0.03(-0.79%)
Dec 03, 2008	3.010	3.281	2.789	3.212	759,315	+0.25(+8.53%)
Dec 02, 2008	2.808	2.978	2.675	2.959	498,058	+0.21(+7.57%)

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