Cogent Communications Group Inc (CCOI)
USD 19.59
(-1.26%)
USD 19.59
(-1.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Oct, 2008 | 5.62 | 5.95 | 5.16 | 5.35 | 464.46 Thousand |
| 14 Oct, 2008 | 6.23 | 6.55 | 5.5 | 5.68 | 535.94 Thousand |
| 13 Oct, 2008 | 5.1 | 6.08 | 5.04 | 6.05 | 726.86 Thousand |
| 10 Oct, 2008 | 4.5 | 5.3 | 3.57 | 4.88 | 3.09 Million |
| 09 Oct, 2008 | 5.62 | 5.95 | 4.89 | 4.9 | 1.11 Million |
| 08 Oct, 2008 | 5.0 | 5.81 | 4.64 | 5.53 | 1.55 Million |
| 07 Oct, 2008 | 5.81 | 5.91 | 4.99 | 5.13 | 2.23 Million |
| 06 Oct, 2008 | 6.46 | 6.46 | 5.62 | 5.74 | 1.08 Million |
| 03 Oct, 2008 | 7.03 | 7.03 | 6.52 | 6.54 | 558.03 Thousand |
| 02 Oct, 2008 | 7.34 | 7.52 | 6.86 | 6.93 | 492.62 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE