Cogent Communications Group Inc (CCOI)
USD 19.59
(-1.26%)
USD 19.59
(-1.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Dec, 2008 | 5.64 | 6.09 | 5.1 | 5.29 | 398.41 Thousand |
| 10 Dec, 2008 | 5.96 | 5.96 | 5.4 | 5.74 | 339.13 Thousand |
| 09 Dec, 2008 | 6.03 | 6.72 | 5.81 | 5.9 | 554.47 Thousand |
| 08 Dec, 2008 | 6.06 | 6.19 | 5.8 | 6.11 | 581.8 Thousand |
| 05 Dec, 2008 | 4.95 | 5.9 | 4.82 | 5.86 | 547.34 Thousand |
| 04 Dec, 2008 | 5.02 | 5.63 | 4.95 | 5.05 | 472.44 Thousand |
| 03 Dec, 2008 | 4.55 | 5.2 | 4.42 | 5.09 | 479.1 Thousand |
| 02 Dec, 2008 | 4.45 | 4.72 | 4.24 | 4.69 | 314.25 Thousand |
| 01 Dec, 2008 | 5.32 | 5.58 | 4.35 | 4.36 | 566.21 Thousand |
| 28 Nov, 2008 | 5.23 | 5.52 | 4.93 | 5.5 | 152.26 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE