Cogent Communications Group Inc (CCOI)
USD 42.8
(2.25%)
USD 42.8
(2.25%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Jun, 2010 | 8.94 | 9.06 | 8.81 | 9.04 | 197.89 Thousand |
| 01 Jun, 2010 | 8.96 | 9.23 | 8.92 | 8.93 | 363.83 Thousand |
| 28 May, 2010 | 9.14 | 9.3 | 8.97 | 9.05 | 164.65 Thousand |
| 27 May, 2010 | 9.15 | 9.21 | 9.01 | 9.18 | 301.85 Thousand |
| 26 May, 2010 | 8.81 | 9.09 | 8.81 | 8.9 | 305.93 Thousand |
| 25 May, 2010 | 8.62 | 8.8 | 8.46 | 8.76 | 192.35 Thousand |
| 24 May, 2010 | 8.88 | 9.05 | 8.79 | 8.81 | 274.74 Thousand |
| 21 May, 2010 | 8.81 | 9.15 | 8.69 | 8.86 | 479.22 Thousand |
| 20 May, 2010 | 9.11 | 9.32 | 8.84 | 8.99 | 736.66 Thousand |
| 19 May, 2010 | 9.6 | 9.72 | 9.32 | 9.38 | 829.04 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE