Cogent Communications Group Inc (CCOI)
USD 19.59
(-1.26%)
USD 19.59
(-1.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Oct, 2008 | 3.93 | 5.24 | 3.68 | 4.17 | 1.79 Million |
| 28 Oct, 2008 | 3.92 | 4.12 | 3.6 | 3.9 | 578.06 Thousand |
| 27 Oct, 2008 | 4.07 | 4.28 | 3.8 | 3.81 | 275.15 Thousand |
| 24 Oct, 2008 | 4.07 | 4.4 | 3.97 | 4.12 | 657.48 Thousand |
| 23 Oct, 2008 | 4.64 | 5.0 | 4.17 | 4.32 | 2.07 Million |
| 22 Oct, 2008 | 4.92 | 5.07 | 4.5 | 4.62 | 680.52 Thousand |
| 21 Oct, 2008 | 5.21 | 5.4 | 5.0 | 5.01 | 310.3 Thousand |
| 20 Oct, 2008 | 5.37 | 5.62 | 5.19 | 5.33 | 379.38 Thousand |
| 17 Oct, 2008 | 5.29 | 5.73 | 5.0 | 5.29 | 479.27 Thousand |
| 16 Oct, 2008 | 5.4 | 5.62 | 4.86 | 5.52 | 535.25 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE