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 (%)
Dec 31, 2009	6.306	6.218	6.218	6.218	342,820	-0.08(-1.20%)
Dec 30, 2009	6.344	6.370	6.225	6.294	337,025	-0.06(-0.99%)
Dec 29, 2009	6.496	6.496	6.275	6.357	391,365	-0.15(-2.23%)
Dec 28, 2009	6.414	6.521	6.388	6.502	263,883	+0.13(+1.98%)
Dec 24, 2009	6.388	6.496	6.281	6.376	191,730	-0.01(-0.10%)
Dec 23, 2009	6.124	6.388	6.092	6.382	212,613	+0.28(+4.55%)
Dec 22, 2009	5.953	6.143	5.903	6.105	228,827	+0.17(+2.87%)
Dec 21, 2009	5.821	6.023	5.777	5.934	195,916	+0.16(+2.73%)
Dec 18, 2009	5.846	5.852	5.695	5.777	654,312	+0.01(+0.22%)
Dec 17, 2009	5.909	5.941	5.707	5.764	230,049	-0.18(-2.97%)
Dec 16, 2009	5.960	6.004	5.796	5.941	483,783	+0.06(+0.96%)
Dec 15, 2009	5.897	6.035	5.840	5.884	186,727	-0.04(-0.64%)
Dec 14, 2009	5.890	5.928	5.802	5.922	212,651	+0.08(+1.29%)
Dec 11, 2009	5.865	5.903	5.714	5.846	157,134	+0.04(+0.65%)
Dec 10, 2009	5.789	5.852	5.733	5.808	495,358	+0.04(+0.66%)
Dec 09, 2009	5.821	5.834	5.663	5.770	297,730	-0.06(-1.08%)
Dec 08, 2009	5.827	5.903	5.695	5.834	398,740	-0.08(-1.28%)
Dec 07, 2009	5.834	5.915	5.783	5.909	263,415	+0.06(+0.97%)
Dec 04, 2009	5.897	5.979	5.676	5.852	497,418	+0.11(+1.98%)
Dec 03, 2009	5.777	6.004	5.717	5.739	979,376	-0.01(-0.11%)
Dec 02, 2009	5.455	5.777	5.455	5.745	1,488,703	+0.29(+5.32%)

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