Cogent Communications Group Inc (CCOI)
USD 19.59
(-1.26%)
USD 19.59
(-1.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 Mar, 2006 | 8.19 | 9.5 | 8.01 | 9.18 | 546.06 Thousand |
| 16 Mar, 2006 | 8.0 | 8.25 | 7.98 | 8.13 | 104.88 Thousand |
| 15 Mar, 2006 | 7.98 | 8.1 | 7.86 | 8.1 | 111.06 Thousand |
| 14 Mar, 2006 | 8.04 | 8.05 | 7.69 | 8.03 | 72.05 Thousand |
| 13 Mar, 2006 | 8.25 | 8.25 | 7.67 | 8.0 | 158.32 Thousand |
| 10 Mar, 2006 | 7.73 | 8.22 | 7.56 | 8.17 | 208.29 Thousand |
| 09 Mar, 2006 | 7.57 | 7.79 | 7.45 | 7.71 | 178.12 Thousand |
| 08 Mar, 2006 | 7.36 | 7.75 | 7.2 | 7.57 | 249.22 Thousand |
| 07 Mar, 2006 | 7.63 | 7.63 | 6.86 | 7.44 | 423.52 Thousand |
| 06 Mar, 2006 | 7.68 | 8.0 | 7.46 | 7.88 | 272.61 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE