Cogent Communications Group Inc (CCOI)
USD 19.59
(-1.26%)
USD 19.59
(-1.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Mar, 2006 | 7.41 | 8.08 | 7.4 | 7.89 | 424 Thousand |
| 02 Mar, 2006 | 7.05 | 7.5 | 7.01 | 7.31 | 277.5 Thousand |
| 01 Mar, 2006 | 7.16 | 7.2 | 6.95 | 7.12 | 108.4 Thousand |
| 28 Feb, 2006 | 7.17 | 7.48 | 6.93 | 7.15 | 252.7 Thousand |
| 27 Feb, 2006 | 7.25 | 7.25 | 7.0 | 7.22 | 102.3 Thousand |
| 24 Feb, 2006 | 7.1 | 7.36 | 7.01 | 7.25 | 79.7 Thousand |
| 23 Feb, 2006 | 7.0 | 7.29 | 7.0 | 7.2 | 56 Thousand |
| 22 Feb, 2006 | 6.85 | 7.13 | 6.81 | 7.03 | 66.6 Thousand |
| 21 Feb, 2006 | 7.0 | 7.02 | 6.86 | 6.87 | 54.7 Thousand |
| 17 Feb, 2006 | 7.0 | 7.1 | 6.93 | 7.0 | 151.4 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE