Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cogent Comm Hlds (NQ: CCOI )

55.11 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2010	6.745	6.745	6.543	6.568	349,832	-0.22(-3.25%)
Mar 30, 2010	6.859	6.941	6.726	6.789	180,972	-0.06(-0.83%)
Mar 29, 2010	6.878	6.903	6.770	6.846	230,864	+0.01(+0.09%)
Mar 26, 2010	6.985	7.054	6.783	6.840	328,685	-0.09(-1.36%)
Mar 25, 2010	7.130	7.161	6.922	6.934	240,203	-0.16(-2.31%)
Mar 24, 2010	7.174	7.199	7.073	7.098	331,666	-0.11(-1.49%)
Mar 23, 2010	7.149	7.250	6.941	7.206	228,621	+0.08(+1.06%)
Mar 22, 2010	7.048	7.206	6.947	7.130	201,816	+0.04(+0.62%)
Mar 19, 2010	7.250	7.250	6.953	7.086	441,690	-0.15(-2.09%)
Mar 18, 2010	7.244	7.269	7.136	7.237	241,842	+0.02(+0.26%)
Mar 17, 2010	7.231	7.269	7.086	7.218	194,228	+0.03(+0.35%)
Mar 16, 2010	7.168	7.209	7.073	7.193	227,811	+0.03(+0.44%)
Mar 15, 2010	7.092	7.168	6.991	7.161	215,023	+0.09(+1.34%)
Mar 12, 2010	7.275	7.275	7.016	7.067	329,469	-0.15(-2.01%)
Mar 11, 2010	7.149	7.326	7.035	7.212	474,752	-0.01(-0.09%)
Mar 10, 2010	7.174	7.281	7.130	7.218	315,112	+0.03(+0.44%)
Mar 09, 2010	7.193	7.231	7.073	7.187	734,060	-0.04(-0.61%)
Mar 08, 2010	7.244	7.319	7.218	7.231	712,721	+0.03(+0.35%)
Mar 05, 2010	6.777	7.256	6.777	7.206	1,221,891	+0.44(+6.43%)
Mar 04, 2010	6.676	6.770	6.341	6.770	434,467	+0.13(+2.00%)
Mar 03, 2010	6.701	6.796	6.543	6.638	641,076	-0.03(-0.47%)
Mar 02, 2010	6.329	6.669	6.316	6.669	1,228,239	+0.33(+5.17%)

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 Sunnyvale

Find A Business

or Browse Listings

Cogent Comm Hlds (NQ: CCOI )

Historical Prices