Cogent Communications Group Inc (CCOI)
USD 19.59
(-1.26%)
USD 19.59
(-1.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Aug, 2005 | 7.16 | 7.52 | 6.9 | 7.41 | 184.4 Thousand |
| 10 Aug, 2005 | 7.43 | 7.49 | 7.1 | 7.11 | 113.4 Thousand |
| 09 Aug, 2005 | 7.7 | 7.85 | 7.35 | 7.4 | 198.6 Thousand |
| 08 Aug, 2005 | 8.1 | 8.1 | 7.5 | 7.72 | 370 Thousand |
| 05 Aug, 2005 | 8.15 | 8.16 | 7.77 | 8.1 | 217.8 Thousand |
| 04 Aug, 2005 | 8.1 | 8.35 | 7.97 | 8.15 | 371.2 Thousand |
| 03 Aug, 2005 | 7.89 | 8.37 | 7.59 | 8.12 | 934.9 Thousand |
| 02 Aug, 2005 | 7.6 | 7.8 | 7.2 | 7.7 | 827.2 Thousand |
| 01 Aug, 2005 | 7.23 | 7.25 | 7.05 | 7.24 | 183.4 Thousand |
| 29 Jul, 2005 | 7.6 | 7.64 | 7.23 | 7.25 | 645.6 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE