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 )

59.23 +0.09 (+0.14%)

Streaming Delayed Price Updated: 2:44 PM EDT, May 28, 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, 2010	6.549	6.613	6.430	6.430	332,804	-0.14(-2.11%)
Apr 29, 2010	6.512	6.587	6.467	6.568	355,041	+0.10(+1.56%)
Apr 28, 2010	6.392	6.480	6.297	6.467	228,176	+0.11(+1.69%)
Apr 27, 2010	6.512	6.532	6.329	6.360	296,143	-0.17(-2.61%)
Apr 26, 2010	6.461	6.638	6.461	6.531	430,310	+0.05(+0.78%)
Apr 23, 2010	6.455	6.568	6.385	6.480	447,821	+0.01(+0.20%)
Apr 22, 2010	6.379	6.499	6.234	6.467	491,076	+0.00(+0.00%)
Apr 21, 2010	6.461	6.512	6.423	6.467	273,115	+0.03(+0.49%)
Apr 20, 2010	6.316	6.449	6.316	6.436	605,545	+0.14(+2.20%)
Apr 19, 2010	6.228	6.341	6.221	6.297	275,745	+0.06(+0.91%)
Apr 16, 2010	6.417	6.417	6.202	6.240	452,216	-0.18(-2.85%)
Apr 15, 2010	6.449	6.461	6.329	6.423	347,849	-0.01(-0.20%)
Apr 14, 2010	6.341	6.553	6.329	6.436	380,362	+0.11(+1.80%)
Apr 13, 2010	6.329	6.392	6.284	6.322	449,123	-0.03(-0.40%)
Apr 12, 2010	6.329	6.392	6.316	6.348	654,478	-0.00(-0.05%)
Apr 09, 2010	6.329	6.392	6.284	6.351	719,459	+0.03(+0.50%)
Apr 08, 2010	6.430	6.562	6.221	6.319	637,396	-0.15(-2.39%)
Apr 07, 2010	6.398	6.562	6.398	6.474	638,708	+0.08(+1.28%)
Apr 06, 2010	6.398	6.474	6.366	6.392	337,527	-0.03(-0.39%)
Apr 05, 2010	6.348	6.474	6.318	6.417	526,652	+0.08(+1.19%)

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