Cogent Communications Group Inc (CCOI)
USD 19.59
(-1.26%)
USD 19.59
(-1.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 Aug, 2005 | 5.18 | 5.24 | 5.06 | 5.1 | 33.5 Thousand |
| 24 Aug, 2005 | 5.01 | 5.14 | 4.84 | 5.07 | 352.5 Thousand |
| 23 Aug, 2005 | 5.24 | 5.25 | 4.98 | 5.06 | 227.9 Thousand |
| 22 Aug, 2005 | 5.3 | 5.35 | 5.19 | 5.27 | 91.4 Thousand |
| 19 Aug, 2005 | 5.45 | 5.45 | 5.25 | 5.3 | 59.6 Thousand |
| 18 Aug, 2005 | 5.5 | 5.53 | 5.4 | 5.43 | 104.3 Thousand |
| 17 Aug, 2005 | 5.39 | 5.61 | 5.31 | 5.49 | 239.7 Thousand |
| 16 Aug, 2005 | 5.1 | 5.46 | 5.1 | 5.39 | 234.6 Thousand |
| 15 Aug, 2005 | 6.0 | 6.0 | 5.01 | 5.21 | 529.8 Thousand |
| 12 Aug, 2005 | 6.65 | 6.65 | 5.71 | 5.75 | 1.31 Million |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE