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 )

52.08 +0.29 (+0.56%)

Streaming Delayed Price Updated: 2:44 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 (%)
Aug 31, 2006	5.824	5.944	5.754	5.855	237,263	+0.07(+1.20%)
Aug 30, 2006	5.584	5.805	5.502	5.786	281,364	+0.23(+4.09%)
Aug 29, 2006	5.426	5.622	5.288	5.559	303,181	+0.16(+3.04%)
Aug 28, 2006	5.275	5.420	5.224	5.395	231,528	+0.11(+2.03%)
Aug 25, 2006	5.161	5.332	5.117	5.288	197,471	+0.09(+1.82%)
Aug 24, 2006	4.928	5.243	4.909	5.193	814,658	+0.26(+5.24%)
Aug 23, 2006	5.073	5.136	4.909	4.934	535,719	-0.18(-3.58%)
Aug 22, 2006	5.174	5.250	5.086	5.117	305,085	-0.05(-0.98%)
Aug 21, 2006	5.294	5.376	5.155	5.168	158,435	-0.16(-3.08%)
Aug 18, 2006	5.187	5.363	5.092	5.332	177,211	+0.18(+3.55%)
Aug 17, 2006	5.067	5.257	5.016	5.149	391,705	+0.12(+2.38%)
Aug 16, 2006	5.174	5.199	4.966	5.029	349,131	-0.06(-1.12%)
Aug 15, 2006	5.048	5.174	5.004	5.086	774,461	+0.06(+1.19%)
Aug 14, 2006	5.079	5.161	4.991	5.026	324,788	-0.02(-0.44%)
Aug 11, 2006	5.193	5.218	5.023	5.048	354,458	-0.16(-3.15%)
Aug 10, 2006	5.332	5.395	5.205	5.212	249,911	-0.15(-2.82%)
Aug 09, 2006	5.306	5.414	5.269	5.363	716,546	+0.18(+3.53%)
Aug 08, 2006	5.288	5.332	5.098	5.180	204,122	-0.04(-0.85%)
Aug 07, 2006	5.193	5.243	5.079	5.224	161,985	-0.03(-0.48%)
Aug 04, 2006	5.319	5.407	5.048	5.250	546,380	-0.06(-1.19%)
Aug 03, 2006	5.351	5.357	5.199	5.313	327,458	-0.07(-1.29%)
Aug 02, 2006	5.433	5.477	5.294	5.382	278,478	-0.06(-1.04%)

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