Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Comm Hlds (NQ: CCOI )

59.15 +1.27 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 4.860 5.007 4.776 5.007 866,426 +0.19(+3.99%)
May 28, 2009 4.686 4.860 4.642 4.815 815,754 +0.17(+3.59%)
May 27, 2009 4.520 4.751 4.443 4.648 1,774,145 +0.29(+6.62%)
May 26, 2009 4.045 4.372 3.981 4.359 1,123,156 +0.26(+6.25%)
May 22, 2009 4.039 4.103 3.968 4.103 688,331 +0.08(+2.07%)
May 21, 2009 3.936 4.026 3.859 4.020 647,882 +0.03(+0.80%)
May 20, 2009 3.981 4.122 3.924 3.988 612,074 +0.06(+1.47%)
May 19, 2009 4.129 4.167 3.911 3.930 490,980 -0.25(-5.98%)
May 18, 2009 3.936 4.180 3.847 4.180 608,225 +0.26(+6.71%)
May 15, 2009 4.103 4.206 3.898 3.917 531,239 -0.16(-3.93%)
May 14, 2009 3.988 4.186 3.789 4.077 1,046,608 +0.12(+3.08%)
May 13, 2009 4.308 4.308 3.930 3.956 1,076,160 -0.47(-10.71%)
May 12, 2009 4.603 4.629 4.347 4.430 766,694 -0.10(-2.26%)
May 11, 2009 4.533 4.597 4.340 4.533 1,056,886 -0.19(-3.94%)
May 08, 2009 4.892 5.065 4.231 4.719 2,782,387 -0.34(-6.72%)
May 07, 2009 5.289 5.449 5.001 5.058 953,724 -0.16(-3.07%)
May 06, 2009 5.449 5.526 5.135 5.219 467,001 -0.17(-3.10%)
May 05, 2009 5.462 5.610 5.302 5.385 630,736 -0.12(-2.21%)
May 04, 2009 5.372 5.546 5.334 5.507 557,916 +0.08(+1.42%)
May 01, 2009 5.411 5.513 5.302 5.430 248,010 +0.02(+0.36%)
Apr 30, 2009 5.533 5.763 5.411 5.411 561,803 -0.33(-5.70%)
Apr 29, 2009 5.385 5.763 5.315 5.738 773,874 +0.42(+7.96%)
Apr 28, 2009 5.283 5.417 5.225 5.315 282,236 -0.04(-0.72%)
Apr 27, 2009 5.379 5.597 5.238 5.353 515,717 -0.17(-3.02%)
Apr 24, 2009 5.302 5.558 5.238 5.520 421,668 +0.27(+5.13%)
Apr 23, 2009 5.270 5.360 5.212 5.251 354,727 +0.00(+0.00%)
Apr 22, 2009 5.084 5.462 5.052 5.251 403,039 +0.04(+0.86%)
Apr 21, 2009 5.065 5.206 5.020 5.206 235,268 +0.12(+2.27%)
Apr 20, 2009 5.295 5.366 5.065 5.090 444,382 -0.31(-5.70%)
Apr 17, 2009 5.571 5.674 5.392 5.398 1,049,913 -0.17(-3.11%)
Apr 16, 2009 5.212 5.610 5.110 5.571 594,305 +0.39(+7.55%)
Apr 15, 2009 5.033 5.193 4.975 5.180 260,465 +0.12(+2.28%)
Apr 14, 2009 5.238 5.244 4.981 5.065 403,143 -0.28(-5.28%)
Apr 13, 2009 5.167 5.360 5.122 5.347 571,039 +0.16(+3.09%)
Apr 09, 2009 4.872 5.206 4.757 5.187 1,458,359 +0.47(+9.92%)
Apr 08, 2009 4.488 4.789 4.424 4.719 375,820 +0.25(+5.60%)
Apr 07, 2009 4.731 4.808 4.462 4.468 442,664 -0.34(-7.07%)
Apr 06, 2009 4.847 4.898 4.738 4.808 346,474 -0.15(-2.98%)
Apr 03, 2009 5.148 5.148 4.879 4.956 560,738 -0.21(-4.09%)
Apr 02, 2009 5.013 5.315 4.962 5.167 1,092,219 +0.28(+5.64%)
Apr 01, 2009 4.501 4.892 4.436 4.892 363,348 +0.28(+5.97%)
Mar 31, 2009 4.616 4.827 4.597 4.616 425,190 +0.09(+1.98%)
Mar 30, 2009 4.725 4.783 4.420 4.526 392,961 -0.42(-8.55%)
Mar 26, 2009 4.879 5.129 4.719 4.949 689,990 +0.15(+3.07%)
Mar 25, 2009 4.757 4.860 4.622 4.802 461,700 +0.12(+2.60%)
Mar 24, 2009 4.667 4.818 4.654 4.680 493,159 -0.12(-2.54%)
Mar 23, 2009 4.744 4.853 4.597 4.802 904,928 +0.28(+6.09%)
Mar 20, 2009 4.802 4.815 4.481 4.526 606,292 -0.21(-4.34%)
Mar 19, 2009 4.725 4.827 4.610 4.731 413,168 +0.05(+1.10%)
Mar 18, 2009 4.501 4.699 4.481 4.680 591,199 +0.17(+3.84%)
Mar 17, 2009 4.340 4.545 4.315 4.507 515,838 +0.17(+3.99%)
Mar 16, 2009 4.398 4.520 4.308 4.334 568,602 -0.01(-0.30%)
Mar 13, 2009 4.161 4.558 4.161 4.347 797,477 +0.32(+7.96%)
Mar 12, 2009 3.686 4.161 3.552 4.026 639,117 +0.33(+8.84%)
Mar 11, 2009 3.789 3.815 3.674 3.699 485,082 -0.06(-1.54%)
Mar 10, 2009 3.654 3.879 3.654 3.757 816,905 +0.22(+6.35%)
Mar 09, 2009 3.827 3.904 3.449 3.532 817,540 -0.34(-8.77%)
Mar 06, 2009 4.000 4.007 3.750 3.872 396,134 +0.01(+0.33%)
Mar 05, 2009 4.283 4.283 3.847 3.859 602,603 -0.54(-12.24%)
Mar 04, 2009 4.154 4.501 4.103 4.398 581,262 +0.49(+12.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.