Cogent Communications Group Inc (CCOI)
USD 19.59
(-1.26%)
USD 19.59
(-1.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Oct, 2008 | 7.67 | 7.73 | 7.07 | 7.4 | 557.02 Thousand |
| 30 Sep, 2008 | 7.79 | 7.97 | 7.51 | 7.72 | 510.76 Thousand |
| 29 Sep, 2008 | 8.06 | 8.33 | 7.3 | 7.7 | 607.37 Thousand |
| 26 Sep, 2008 | 7.66 | 8.52 | 7.66 | 8.23 | 429.51 Thousand |
| 25 Sep, 2008 | 7.95 | 8.07 | 7.41 | 7.82 | 586.9 Thousand |
| 24 Sep, 2008 | 8.81 | 8.82 | 7.83 | 7.96 | 412.57 Thousand |
| 23 Sep, 2008 | 8.06 | 8.82 | 8.06 | 8.41 | 728.99 Thousand |
| 22 Sep, 2008 | 8.9 | 8.95 | 8.02 | 8.07 | 326.9 Thousand |
| 19 Sep, 2008 | 9.33 | 9.66 | 8.56 | 8.91 | 1.57 Million |
| 18 Sep, 2008 | 7.68 | 9.15 | 7.61 | 8.8 | 1.47 Million |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE