Cogent Communications Group Inc (CCOI)
USD 19.59
(-1.26%)
USD 19.59
(-1.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Jan, 2006 | 5.3 | 5.45 | 5.18 | 5.31 | 117.1 Thousand |
| 03 Jan, 2006 | 5.61 | 5.7 | 5.26 | 5.35 | 72.1 Thousand |
| 30 Dec, 2005 | 5.35 | 5.51 | 5.17 | 5.49 | 207.5 Thousand |
| 29 Dec, 2005 | 5.47 | 5.5 | 5.35 | 5.43 | 103.9 Thousand |
| 28 Dec, 2005 | 5.49 | 5.51 | 5.38 | 5.51 | 49.1 Thousand |
| 27 Dec, 2005 | 5.7 | 5.73 | 5.47 | 5.5 | 62.6 Thousand |
| 23 Dec, 2005 | 5.4 | 5.7 | 5.35 | 5.7 | 66.4 Thousand |
| 22 Dec, 2005 | 5.5 | 5.5 | 5.35 | 5.4 | 1.66 Million |
| 21 Dec, 2005 | 5.63 | 5.64 | 5.4 | 5.45 | 53.3 Thousand |
| 20 Dec, 2005 | 5.4 | 5.65 | 5.31 | 5.52 | 52.6 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE