Cogent Communications Group Inc (CCOI)
USD 42.58
(-0.44%)
USD 42.58
(-0.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 Sep, 2008 | 7.68 | 9.15 | 7.61 | 8.8 | 1.47 Million |
| 17 Sep, 2008 | 7.76 | 7.92 | 7.23 | 7.51 | 734.9 Thousand |
| 16 Sep, 2008 | 7.28 | 8.04 | 7.04 | 7.89 | 1.04 Million |
| 15 Sep, 2008 | 7.1 | 7.15 | 6.86 | 7.09 | 903.21 Thousand |
| 12 Sep, 2008 | 7.49 | 7.49 | 7.12 | 7.17 | 1.06 Million |
| 11 Sep, 2008 | 7.5 | 7.53 | 7.2 | 7.48 | 1.02 Million |
| 10 Sep, 2008 | 7.63 | 8.03 | 7.51 | 7.54 | 1.54 Million |
| 09 Sep, 2008 | 7.92 | 8.02 | 7.15 | 7.51 | 1.39 Million |
| 08 Sep, 2008 | 8.52 | 8.52 | 7.74 | 7.95 | 1.07 Million |
| 05 Sep, 2008 | 8.26 | 8.37 | 8.15 | 8.33 | 1.12 Million |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE