Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 4.780 4.925 4.698 4.925 880,784 +0.19(+3.99%)
May 28, 2009 4.610 4.780 4.566 4.736 829,272 +0.16(+3.59%)
May 27, 2009 4.446 4.673 4.370 4.572 1,803,546 +0.28(+6.62%)
May 26, 2009 3.979 4.301 3.916 4.288 1,141,769 +0.25(+6.25%)
May 22, 2009 3.973 4.036 3.904 4.036 699,738 +0.08(+2.07%)
May 21, 2009 3.872 3.960 3.797 3.954 658,618 +0.03(+0.80%)
May 20, 2009 3.916 4.055 3.860 3.923 622,218 +0.06(+1.47%)
May 19, 2009 4.061 4.099 3.847 3.866 499,116 -0.25(-5.98%)
May 18, 2009 3.872 4.112 3.784 4.112 618,304 +0.26(+6.71%)
May 15, 2009 4.036 4.137 3.834 3.853 540,042 -0.16(-3.93%)
May 14, 2009 3.923 4.118 3.727 4.011 1,063,952 +0.12(+3.08%)
May 13, 2009 4.238 4.238 3.866 3.891 1,093,994 -0.47(-10.71%)
May 12, 2009 4.528 4.553 4.276 4.358 779,400 -0.10(-2.26%)
May 11, 2009 4.459 4.522 4.269 4.459 1,074,400 -0.18(-3.94%)
May 08, 2009 4.812 4.982 4.162 4.642 2,828,496 -0.33(-6.72%)
May 07, 2009 5.203 5.361 4.919 4.976 969,529 -0.16(-3.07%)
May 06, 2009 5.361 5.436 5.052 5.133 474,740 -0.16(-3.10%)
May 05, 2009 5.373 5.518 5.215 5.297 641,189 -0.12(-2.21%)
May 04, 2009 5.285 5.455 5.247 5.417 567,162 +0.08(+1.42%)
May 01, 2009 5.323 5.424 5.215 5.342 252,120 +0.02(+0.36%)
Apr 30, 2009 5.443 5.670 5.323 5.323 571,113 -0.32(-5.70%)
Apr 29, 2009 5.297 5.670 5.228 5.644 786,699 +0.42(+7.96%)
Apr 28, 2009 5.197 5.329 5.140 5.228 286,913 -0.04(-0.72%)
Apr 27, 2009 5.291 5.506 5.152 5.266 524,263 -0.16(-3.02%)
Apr 24, 2009 5.215 5.468 5.152 5.430 428,656 +0.26(+5.13%)
Apr 23, 2009 5.184 5.272 5.127 5.165 360,605 +0.00(+0.00%)
Apr 22, 2009 5.001 5.373 4.970 5.165 409,718 +0.04(+0.86%)
Apr 21, 2009 4.982 5.121 4.938 5.121 239,167 +0.11(+2.27%)
Apr 20, 2009 5.209 5.279 4.982 5.007 451,746 -0.30(-5.70%)
Apr 17, 2009 5.480 5.581 5.304 5.310 1,067,312 -0.17(-3.11%)
Apr 16, 2009 5.127 5.518 5.026 5.480 604,154 +0.38(+7.55%)
Apr 15, 2009 4.951 5.108 4.894 5.096 264,782 +0.11(+2.28%)
Apr 14, 2009 5.152 5.159 4.900 4.982 409,824 -0.28(-5.28%)
Apr 13, 2009 5.083 5.272 5.039 5.260 580,502 +0.16(+3.09%)
Apr 09, 2009 4.793 5.121 4.679 5.102 1,482,527 +0.46(+9.92%)
Apr 08, 2009 4.415 4.711 4.351 4.642 382,048 +0.25(+5.60%)
Apr 07, 2009 4.654 4.730 4.389 4.396 450,000 -0.33(-7.07%)
Apr 06, 2009 4.768 4.818 4.661 4.730 352,215 -0.15(-2.98%)
Apr 03, 2009 5.064 5.064 4.799 4.875 570,030 -0.21(-4.09%)
Apr 02, 2009 4.932 5.228 4.881 5.083 1,110,319 +0.27(+5.64%)
Apr 01, 2009 4.427 4.812 4.364 4.812 369,369 +0.27(+5.97%)
Mar 31, 2009 4.541 4.749 4.522 4.541 432,236 +0.09(+1.98%)
Mar 30, 2009 4.648 4.705 4.348 4.452 399,473 -0.42(-8.55%)
Mar 26, 2009 4.799 5.045 4.642 4.869 701,425 +0.15(+3.07%)
Mar 25, 2009 4.679 4.780 4.547 4.724 469,352 +0.12(+2.60%)
Mar 24, 2009 4.591 4.739 4.579 4.604 501,331 -0.12(-2.54%)
Mar 23, 2009 4.667 4.774 4.522 4.724 919,925 +0.27(+6.09%)
Mar 20, 2009 4.724 4.736 4.408 4.452 616,340 -0.20(-4.34%)
Mar 19, 2009 4.648 4.749 4.534 4.654 420,015 +0.05(+1.10%)
Mar 18, 2009 4.427 4.623 4.408 4.604 600,997 +0.17(+3.84%)
Mar 17, 2009 4.269 4.471 4.244 4.433 524,387 +0.17(+3.99%)
Mar 16, 2009 4.326 4.446 4.238 4.263 578,025 -0.01(-0.29%)
Mar 13, 2009 4.093 4.484 4.093 4.276 810,693 +0.32(+7.96%)
Mar 12, 2009 3.626 4.093 3.494 3.960 649,708 +0.32(+8.84%)
Mar 11, 2009 3.727 3.752 3.614 3.639 493,121 -0.06(-1.54%)
Mar 10, 2009 3.595 3.815 3.595 3.696 830,442 +0.22(+6.35%)
Mar 09, 2009 3.765 3.841 3.393 3.475 831,088 -0.33(-8.77%)
Mar 06, 2009 3.935 3.942 3.689 3.809 402,698 +0.01(+0.33%)
Mar 05, 2009 4.213 4.213 3.784 3.797 612,590 -0.53(-12.24%)
Mar 04, 2009 4.087 4.427 4.036 4.326 590,894 +0.49(+12.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.