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 (%)
Sep 30, 2010	5.897	5.991	5.752	5.972	313,468	+0.15(+2.49%)
Sep 29, 2010	5.909	5.922	5.783	5.827	193,216	-0.12(-2.01%)
Sep 28, 2010	5.865	5.966	5.676	5.947	130,980	+0.11(+1.95%)
Sep 27, 2010	5.827	5.859	5.745	5.834	131,080	+0.03(+0.43%)
Sep 24, 2010	5.808	5.840	5.707	5.808	286,964	+0.09(+1.54%)
Sep 23, 2010	5.739	5.884	5.663	5.720	134,645	-0.06(-1.09%)
Sep 22, 2010	5.859	5.884	5.430	5.783	125,743	-0.08(-1.40%)
Sep 21, 2010	5.871	6.004	5.770	5.865	314,605	+0.01(+0.11%)
Sep 20, 2010	5.575	5.897	5.562	5.859	497,626	+0.32(+5.81%)
Sep 17, 2010	5.562	5.733	5.392	5.537	586,229	-0.01(-0.23%)
Sep 15, 2010	5.461	5.581	5.424	5.550	417,148	+0.09(+1.62%)
Sep 14, 2010	5.524	5.524	5.386	5.461	218,189	-0.07(-1.25%)
Sep 13, 2010	5.581	5.594	5.449	5.531	286,149	+0.01(+0.11%)
Sep 10, 2010	5.493	5.550	5.417	5.524	152,897	+0.04(+0.69%)
Sep 09, 2010	5.588	5.588	5.455	5.487	87,081	-0.01(-0.11%)
Sep 08, 2010	5.638	5.657	5.455	5.493	262,464	-0.11(-1.91%)
Sep 07, 2010	5.960	5.960	5.588	5.600	171,984	-0.37(-6.23%)
Sep 03, 2010	5.821	5.997	5.758	5.972	208,545	+0.22(+3.84%)
Sep 02, 2010	5.777	5.821	5.695	5.752	123,280	-0.06(-1.08%)

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