Cogent Communications Group Inc (CCOI)
USD 42.8
(2.25%)
USD 42.8
(2.25%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Sep, 2010 | 8.71 | 8.8 | 8.59 | 8.76 | 96.42 Thousand |
| 09 Sep, 2010 | 8.86 | 8.86 | 8.65 | 8.7 | 54.91 Thousand |
| 08 Sep, 2010 | 8.94 | 8.97 | 8.65 | 8.71 | 165.52 Thousand |
| 07 Sep, 2010 | 9.45 | 9.45 | 8.86 | 8.88 | 108.46 Thousand |
| 03 Sep, 2010 | 9.23 | 9.51 | 9.13 | 9.47 | 131.51 Thousand |
| 02 Sep, 2010 | 9.16 | 9.23 | 9.03 | 9.12 | 77.74 Thousand |
| 01 Sep, 2010 | 8.84 | 9.22 | 8.7 | 9.22 | 137.6 Thousand |
| 31 Aug, 2010 | 8.71 | 8.8 | 8.51 | 8.72 | 111.87 Thousand |
| 30 Aug, 2010 | 9.01 | 9.14 | 8.73 | 8.73 | 109.34 Thousand |
| 27 Aug, 2010 | 8.83 | 9.1 | 8.7 | 9.08 | 242.52 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE