Cogent Communications Group Inc (CCOI)
USD 42.51
(-0.84%)
USD 42.51
(-0.84%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Apr, 2009 | 7.0 | 7.47 | 6.9 | 7.36 | 240.93 Thousand |
| 07 Apr, 2009 | 7.38 | 7.5 | 6.96 | 6.97 | 283.79 Thousand |
| 06 Apr, 2009 | 7.56 | 7.64 | 7.39 | 7.5 | 222.12 Thousand |
| 03 Apr, 2009 | 8.03 | 8.03 | 7.61 | 7.73 | 359.49 Thousand |
| 02 Apr, 2009 | 7.82 | 8.29 | 7.74 | 8.06 | 700.22 Thousand |
| 01 Apr, 2009 | 7.02 | 7.63 | 6.92 | 7.63 | 232.94 Thousand |
| 31 Mar, 2009 | 7.2 | 7.53 | 7.17 | 7.2 | 272.59 Thousand |
| 30 Mar, 2009 | 7.37 | 7.46 | 6.9 | 7.06 | 251.92 Thousand |
| 27 Mar, 2009 | 7.53 | 7.7 | 7.38 | 7.43 | 338.14 Thousand |
| 26 Mar, 2009 | 7.61 | 8.0 | 7.36 | 7.72 | 442.35 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE