Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Cogent Comm Hlds (NQ: CCOI )

51.79 -3.32 (-6.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2006 6.067 6.161 5.928 6.149 624,726 +0.13(+2.09%)
Mar 30, 2006 5.846 6.149 5.682 6.023 829,640 +0.25(+4.26%)
Mar 29, 2006 5.739 5.827 5.470 5.777 489,104 +0.11(+1.89%)
Mar 28, 2006 5.424 5.991 5.405 5.670 578,174 +0.25(+4.54%)
Mar 27, 2006 5.449 5.524 5.329 5.424 377,722 +0.01(+0.23%)
Mar 24, 2006 5.588 5.588 5.392 5.411 294,708 -0.14(-2.50%)
Mar 23, 2006 5.701 5.764 5.424 5.550 564,496 -0.15(-2.55%)
Mar 22, 2006 5.764 5.834 5.632 5.695 516,768 -0.10(-1.74%)
Mar 21, 2006 5.834 5.947 5.739 5.796 511,304 -0.04(-0.65%)
Mar 20, 2006 5.834 5.960 5.682 5.834 518,376 +0.04(+0.76%)
Mar 17, 2006 5.165 5.991 5.052 5.789 865,871 +0.67(+12.98%)
Mar 16, 2006 5.045 5.203 5.033 5.124 166,312 +0.02(+0.31%)
Mar 15, 2006 5.033 5.108 4.957 5.108 176,105 +0.04(+0.87%)
Mar 14, 2006 5.070 5.077 4.850 5.064 114,253 +0.02(+0.38%)
Mar 13, 2006 5.203 5.203 4.837 5.045 251,044 -0.11(-2.08%)
Mar 10, 2006 4.768 5.184 4.768 5.152 331,546 +0.29(+5.91%)
Mar 09, 2006 4.774 4.913 4.698 4.865 282,451 +0.09(+1.90%)
Mar 08, 2006 4.642 4.888 4.541 4.774 395,192 +0.08(+1.75%)
Mar 07, 2006 4.812 4.812 4.326 4.692 671,917 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.