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 )

59.14 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	6.070	6.165	5.931	6.152	624,411	+0.13(+2.09%)
Mar 30, 2006	5.849	6.152	5.685	6.026	829,222	+0.25(+4.26%)
Mar 29, 2006	5.742	5.830	5.472	5.780	488,858	+0.11(+1.89%)
Mar 28, 2006	5.426	5.994	5.407	5.672	577,883	+0.25(+4.53%)
Mar 27, 2006	5.452	5.527	5.332	5.426	377,532	+0.01(+0.23%)
Mar 24, 2006	5.590	5.590	5.395	5.414	294,559	-0.14(-2.50%)
Mar 23, 2006	5.704	5.767	5.426	5.553	564,212	-0.15(-2.55%)
Mar 22, 2006	5.767	5.836	5.635	5.698	516,507	-0.10(-1.74%)
Mar 21, 2006	5.836	5.950	5.742	5.799	511,046	-0.04(-0.65%)
Mar 20, 2006	5.836	5.963	5.685	5.836	518,114	+0.04(+0.76%)
Mar 17, 2006	5.168	5.994	5.054	5.792	865,434	+0.67(+12.98%)
Mar 16, 2006	5.048	5.205	5.035	5.127	166,228	+0.02(+0.31%)
Mar 15, 2006	5.035	5.111	4.959	5.111	176,016	+0.04(+0.87%)
Mar 14, 2006	5.073	5.079	4.852	5.067	114,195	+0.02(+0.38%)
Mar 13, 2006	5.205	5.205	4.840	5.048	250,917	-0.11(-2.08%)
Mar 10, 2006	4.770	5.187	4.770	5.155	331,379	+0.29(+5.91%)
Mar 09, 2006	4.776	4.915	4.701	4.867	282,308	+0.09(+1.90%)
Mar 08, 2006	4.644	4.890	4.543	4.776	394,992	+0.08(+1.75%)
Mar 07, 2006	4.814	4.814	4.328	4.694	671,578	-0.30(-5.94%)

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