Cogent Communications Group Inc (CCOI)
USD 42.8
(2.25%)
USD 42.8
(2.25%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Jul, 2010 | 8.21 | 8.21 | 7.94 | 8.08 | 161.53 Thousand |
| 14 Jul, 2010 | 8.33 | 8.33 | 8.06 | 8.18 | 288.49 Thousand |
| 13 Jul, 2010 | 8.0 | 8.35 | 7.98 | 8.34 | 428.59 Thousand |
| 12 Jul, 2010 | 7.63 | 7.97 | 7.6 | 7.89 | 312.14 Thousand |
| 09 Jul, 2010 | 7.58 | 7.66 | 7.32 | 7.64 | 194.24 Thousand |
| 08 Jul, 2010 | 7.22 | 7.63 | 7.22 | 7.57 | 299.36 Thousand |
| 07 Jul, 2010 | 7.12 | 7.2 | 7.02 | 7.15 | 325.84 Thousand |
| 06 Jul, 2010 | 7.17 | 7.26 | 6.98 | 7.07 | 234.88 Thousand |
| 02 Jul, 2010 | 7.32 | 7.32 | 6.98 | 7.03 | 458.54 Thousand |
| 01 Jul, 2010 | 7.57 | 7.6 | 7.17 | 7.25 | 697.76 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE