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 )

59.15 +1.27 (+2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.535	5.766	5.414	5.414	561,520	-0.33(-5.70%)
Apr 29, 2009	5.388	5.766	5.317	5.741	773,484	+0.42(+7.96%)
Apr 28, 2009	5.285	5.420	5.228	5.317	282,093	-0.04(-0.72%)
Apr 27, 2009	5.382	5.600	5.240	5.356	515,457	-0.17(-3.02%)
Apr 24, 2009	5.305	5.561	5.240	5.523	421,455	+0.27(+5.13%)
Apr 23, 2009	5.273	5.362	5.215	5.253	354,548	+0.00(+0.00%)
Apr 22, 2009	5.087	5.465	5.054	5.253	402,836	+0.04(+0.86%)
Apr 21, 2009	5.067	5.208	5.022	5.208	235,149	+0.12(+2.27%)
Apr 20, 2009	5.298	5.369	5.067	5.093	444,158	-0.31(-5.70%)
Apr 17, 2009	5.574	5.677	5.394	5.401	1,049,384	-0.17(-3.11%)
Apr 16, 2009	5.215	5.612	5.112	5.574	594,005	+0.39(+7.55%)
Apr 15, 2009	5.035	5.196	4.977	5.183	260,334	+0.12(+2.28%)
Apr 14, 2009	5.240	5.247	4.984	5.067	402,940	-0.28(-5.28%)
Apr 13, 2009	5.170	5.362	5.125	5.349	570,751	+0.16(+3.09%)
Apr 09, 2009	4.875	5.208	4.759	5.189	1,457,624	+0.47(+9.92%)
Apr 08, 2009	4.490	4.791	4.426	4.721	375,631	+0.25(+5.60%)
Apr 07, 2009	4.734	4.811	4.464	4.471	442,441	-0.34(-7.07%)
Apr 06, 2009	4.849	4.900	4.740	4.811	346,299	-0.15(-2.98%)
Apr 03, 2009	5.151	5.151	4.881	4.958	560,455	-0.21(-4.09%)
Apr 02, 2009	5.016	5.317	4.965	5.170	1,091,668	+0.28(+5.64%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cogent Comm Hlds (NQ: CCOI )

Historical Prices