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 )

52.15 +0.36 (+0.70%)

Streaming Delayed Price Updated: 4:00 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, 2011	9.319	9.319	8.783	8.947	408,324	-0.35(-3.73%)
Aug 30, 2011	8.979	9.364	8.865	9.294	413,827	+0.27(+3.01%)
Aug 29, 2011	8.758	9.029	8.682	9.023	293,775	+0.34(+3.92%)
Aug 26, 2011	8.139	8.793	8.059	8.682	395,097	+0.48(+5.85%)
Aug 25, 2011	8.600	8.600	8.146	8.203	212,062	-0.34(-3.99%)
Aug 24, 2011	8.360	8.644	8.272	8.543	201,748	+0.20(+2.34%)
Aug 23, 2011	8.139	8.468	7.963	8.348	598,129	+0.25(+3.04%)
Aug 22, 2011	8.442	8.442	7.975	8.102	264,956	-0.14(-1.68%)
Aug 19, 2011	8.102	8.556	8.070	8.240	345,995	-0.03(-0.38%)
Aug 18, 2011	8.688	8.688	8.203	8.272	494,614	-0.69(-7.74%)
Aug 17, 2011	8.909	8.998	8.676	8.966	295,071	+0.08(+0.92%)
Aug 16, 2011	9.275	9.275	8.644	8.884	690,232	-0.49(-5.19%)
Aug 15, 2011	9.256	9.393	9.149	9.370	188,332	+0.22(+2.41%)
Aug 12, 2011	9.054	9.174	8.871	9.149	348,269	+0.16(+1.83%)
Aug 11, 2011	8.752	9.168	8.644	8.985	707,927	+0.47(+5.48%)
Aug 10, 2011	8.505	8.783	8.070	8.518	976,636	-0.01(-0.07%)
Aug 09, 2011	8.379	8.556	7.717	8.524	1,403,057	+0.15(+1.81%)
Aug 08, 2011	9.105	9.553	8.367	8.373	851,901	-0.97(-10.34%)
Aug 05, 2011	9.300	9.547	8.897	9.338	889,802	+0.35(+3.93%)
Aug 04, 2011	9.521	9.663	8.972	8.985	627,453	-0.62(-6.44%)
Aug 03, 2011	9.603	9.641	9.351	9.603	569,125	+0.01(+0.07%)
Aug 02, 2011	9.528	9.774	9.528	9.597	458,060	+0.04(+0.40%)

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