Cogent Communications Group Inc (CCOI)
USD 19.59
(-1.26%)
USD 19.59
(-1.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 Nov, 2008 | 4.39 | 5.32 | 4.35 | 5.31 | 507.3 Thousand |
| 25 Nov, 2008 | 4.62 | 4.67 | 4.19 | 4.53 | 454.73 Thousand |
| 24 Nov, 2008 | 3.98 | 4.63 | 3.79 | 4.56 | 497.15 Thousand |
| 21 Nov, 2008 | 3.58 | 3.97 | 3.39 | 3.97 | 578.58 Thousand |
| 20 Nov, 2008 | 3.65 | 3.66 | 3.48 | 3.51 | 913.13 Thousand |
| 19 Nov, 2008 | 3.87 | 3.9 | 3.68 | 3.68 | 795.04 Thousand |
| 18 Nov, 2008 | 3.83 | 3.95 | 3.63 | 3.88 | 642.54 Thousand |
| 17 Nov, 2008 | 3.94 | 3.95 | 3.77 | 3.8 | 373.18 Thousand |
| 14 Nov, 2008 | 4.23 | 4.31 | 3.96 | 3.99 | 424.39 Thousand |
| 13 Nov, 2008 | 3.83 | 4.38 | 3.64 | 4.34 | 539.56 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE