Cogent Communications Group Inc (CCOI)
USD 19.59
(-1.26%)
USD 19.59
(-1.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Jun, 2005 | 6.86 | 6.9 | 6.6 | 6.7 | 153.4 Thousand |
| 28 Jun, 2005 | 7.02 | 7.02 | 6.5 | 6.84 | 228.2 Thousand |
| 27 Jun, 2005 | 7.02 | 7.05 | 6.89 | 6.97 | 245.5 Thousand |
| 24 Jun, 2005 | 7.05 | 7.07 | 6.91 | 7.06 | 572 Thousand |
| 23 Jun, 2005 | 7.15 | 7.15 | 6.91 | 6.98 | 195.5 Thousand |
| 22 Jun, 2005 | 7.25 | 7.4 | 7.0 | 7.11 | 457.9 Thousand |
| 21 Jun, 2005 | 7.05 | 7.15 | 6.93 | 7.11 | 149.1 Thousand |
| 20 Jun, 2005 | 7.13 | 7.15 | 6.92 | 7.08 | 459 Thousand |
| 17 Jun, 2005 | 7.15 | 7.25 | 7.1 | 7.19 | 313.6 Thousand |
| 16 Jun, 2005 | 7.09 | 7.16 | 6.9 | 7.13 | 340.3 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE