Cogent Communications Group Inc (CCOI)
USD 19.59
(-1.26%)
USD 19.59
(-1.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 Feb, 2009 | 6.22 | 6.4 | 6.01 | 6.02 | 291.73 Thousand |
| 24 Feb, 2009 | 6.02 | 6.37 | 5.8 | 6.27 | 258.09 Thousand |
| 23 Feb, 2009 | 6.3 | 6.3 | 5.92 | 6.0 | 343.89 Thousand |
| 20 Feb, 2009 | 5.97 | 6.32 | 5.84 | 6.26 | 228.81 Thousand |
| 19 Feb, 2009 | 6.1 | 6.2 | 5.99 | 6.02 | 291.55 Thousand |
| 18 Feb, 2009 | 6.05 | 6.1 | 5.94 | 5.99 | 343.64 Thousand |
| 17 Feb, 2009 | 6.19 | 6.36 | 5.9 | 6.0 | 203.05 Thousand |
| 13 Feb, 2009 | 6.19 | 6.5 | 6.16 | 6.43 | 214.51 Thousand |
| 12 Feb, 2009 | 6.39 | 6.46 | 6.03 | 6.24 | 222.25 Thousand |
| 11 Feb, 2009 | 6.64 | 6.71 | 6.36 | 6.51 | 214.23 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE