Cogent Communications Group Inc (CCOI)
USD 42.51
(-0.84%)
USD 42.51
(-0.84%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Jun, 2009 | 8.72 | 8.72 | 8.43 | 8.51 | 426.6 Thousand |
| 04 Jun, 2009 | 8.76 | 8.77 | 8.34 | 8.54 | 514.09 Thousand |
| 03 Jun, 2009 | 8.56 | 8.73 | 8.31 | 8.72 | 838.66 Thousand |
| 02 Jun, 2009 | 8.17 | 8.89 | 8.0 | 8.71 | 881.85 Thousand |
| 01 Jun, 2009 | 7.91 | 8.37 | 7.67 | 8.24 | 476.19 Thousand |
| 29 May, 2009 | 7.58 | 7.81 | 7.45 | 7.81 | 555.46 Thousand |
| 28 May, 2009 | 7.31 | 7.58 | 7.24 | 7.51 | 523.08 Thousand |
| 27 May, 2009 | 7.05 | 7.41 | 6.93 | 7.25 | 1.13 Million |
| 26 May, 2009 | 6.31 | 6.82 | 6.21 | 6.8 | 720.05 Thousand |
| 22 May, 2009 | 6.3 | 6.4 | 6.19 | 6.4 | 441.29 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE