Cogent Communications Group Inc (CCOI)
USD 19.59
(-1.26%)
USD 19.59
(-1.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Jun, 2006 | 8.52 | 8.77 | 8.17 | 8.33 | 619.46 Thousand |
| 12 Jun, 2006 | 8.99 | 9.03 | 8.17 | 8.5 | 293.59 Thousand |
| 09 Jun, 2006 | 9.1 | 9.12 | 8.5 | 8.96 | 344.99 Thousand |
| 08 Jun, 2006 | 9.3 | 9.3 | 8.76 | 9.05 | 510.76 Thousand |
| 07 Jun, 2006 | 9.21 | 9.4 | 9.05 | 9.26 | 540.92 Thousand |
| 06 Jun, 2006 | 9.11 | 9.25 | 8.97 | 9.19 | 543.86 Thousand |
| 05 Jun, 2006 | 9.0 | 9.48 | 8.97 | 9.12 | 695.65 Thousand |
| 02 Jun, 2006 | 9.03 | 9.35 | 8.69 | 9.0 | 4.67 Million |
| 01 Jun, 2006 | 9.2 | 9.45 | 8.9 | 9.3 | 611.73 Thousand |
| 31 May, 2006 | 9.2 | 9.5 | 9.0 | 9.2 | 310.1 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE