Cogent Communications Group Inc (CCOI)
USD 42.58
(-0.44%)
USD 42.58
(-0.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 Mar, 2009 | 7.61 | 8.0 | 7.36 | 7.72 | 442.35 Thousand |
| 25 Mar, 2009 | 7.42 | 7.58 | 7.21 | 7.49 | 295.99 Thousand |
| 24 Mar, 2009 | 7.28 | 7.52 | 7.26 | 7.3 | 316.16 Thousand |
| 23 Mar, 2009 | 7.34 | 7.57 | 7.17 | 7.49 | 586.32 Thousand |
| 20 Mar, 2009 | 7.49 | 7.51 | 6.99 | 7.06 | 388.69 Thousand |
| 19 Mar, 2009 | 7.37 | 7.53 | 7.19 | 7.38 | 264.88 Thousand |
| 18 Mar, 2009 | 7.02 | 7.33 | 6.99 | 7.3 | 379.01 Thousand |
| 17 Mar, 2009 | 6.77 | 7.09 | 6.73 | 7.03 | 330.7 Thousand |
| 16 Mar, 2009 | 6.86 | 7.05 | 6.72 | 6.76 | 364.53 Thousand |
| 13 Mar, 2009 | 6.49 | 7.11 | 6.49 | 6.78 | 511.26 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE