Cogent Communications Group Inc (CCOI)
USD 19.59
(-1.26%)
USD 19.59
(-1.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 Jan, 2006 | 6.02 | 6.47 | 6.02 | 6.35 | 192.2 Thousand |
| 18 Jan, 2006 | 6.1 | 6.3 | 5.85 | 6.08 | 157.1 Thousand |
| 17 Jan, 2006 | 6.5 | 6.5 | 6.1 | 6.19 | 180.2 Thousand |
| 13 Jan, 2006 | 6.08 | 6.55 | 6.0 | 6.41 | 372 Thousand |
| 12 Jan, 2006 | 6.0 | 6.23 | 5.75 | 6.0 | 400.4 Thousand |
| 11 Jan, 2006 | 5.6 | 6.02 | 5.41 | 6.01 | 126.4 Thousand |
| 10 Jan, 2006 | 5.41 | 5.61 | 5.41 | 5.58 | 63.2 Thousand |
| 09 Jan, 2006 | 5.46 | 5.47 | 5.3 | 5.41 | 76.9 Thousand |
| 06 Jan, 2006 | 5.25 | 5.58 | 5.13 | 5.49 | 98.5 Thousand |
| 05 Jan, 2006 | 5.22 | 5.39 | 5.15 | 5.25 | 70.1 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE