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 (%)
Dec 29, 2006	10.07	10.30	10.07	10.23	277,326	+0.13(+1.25%)
Dec 28, 2006	10.10	10.25	9.931	10.11	277,379	-0.02(-0.19%)
Dec 27, 2006	9.616	10.18	9.547	10.13	593,630	+0.56(+5.87%)
Dec 26, 2006	9.654	9.767	9.496	9.565	216,809	-0.08(-0.79%)
Dec 22, 2006	9.950	9.976	9.572	9.641	308,300	-0.34(-3.41%)
Dec 21, 2006	9.843	10.10	9.723	9.982	816,991	+0.08(+0.83%)
Dec 20, 2006	9.685	9.944	9.596	9.900	552,633	+0.28(+2.95%)
Dec 19, 2006	9.591	9.755	9.313	9.616	1,404,426	+0.06(+0.59%)
Dec 18, 2006	9.875	9.900	9.496	9.559	711,065	-0.33(-3.38%)
Dec 15, 2006	10.03	10.03	9.736	9.894	1,085,208	-0.11(-1.07%)
Dec 14, 2006	10.07	10.18	9.969	10.00	686,829	-0.01(-0.13%)
Dec 13, 2006	10.25	10.28	9.988	10.01	519,537	-0.22(-2.16%)
Dec 12, 2006	10.15	10.36	10.10	10.23	362,344	+0.03(+0.25%)
Dec 11, 2006	10.15	10.39	9.755	10.21	684,913	-0.21(-2.00%)
Dec 08, 2006	10.42	10.52	10.05	10.42	717,344	-0.10(-0.96%)
Dec 07, 2006	10.53	10.58	10.41	10.52	212,940	+0.03(+0.30%)
Dec 06, 2006	10.48	10.69	10.41	10.49	409,255	-0.06(-0.54%)
Dec 05, 2006	10.54	10.73	10.42	10.54	574,356	+0.04(+0.36%)
Dec 04, 2006	10.03	10.54	10.02	10.51	731,493	+0.47(+4.72%)

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