Cogent Communications Group Inc (CCOI)
USD 42.05
(-4.61%)
USD 42.05
(-4.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Aug, 2006 | 8.05 | 8.18 | 7.91 | 7.97 | 204.93 Thousand |
| 11 Aug, 2006 | 8.23 | 8.27 | 7.96 | 8.0 | 223.65 Thousand |
| 10 Aug, 2006 | 8.45 | 8.55 | 8.25 | 8.26 | 157.68 Thousand |
| 09 Aug, 2006 | 8.41 | 8.58 | 8.35 | 8.5 | 452.11 Thousand |
| 08 Aug, 2006 | 8.38 | 8.45 | 8.08 | 8.21 | 128.79 Thousand |
| 07 Aug, 2006 | 8.23 | 8.31 | 8.05 | 8.28 | 102.2 Thousand |
| 04 Aug, 2006 | 8.43 | 8.57 | 8.0 | 8.32 | 344.74 Thousand |
| 03 Aug, 2006 | 8.48 | 8.49 | 8.24 | 8.42 | 206.61 Thousand |
| 02 Aug, 2006 | 8.61 | 8.68 | 8.39 | 8.53 | 175.71 Thousand |
| 01 Aug, 2006 | 9.03 | 9.03 | 8.51 | 8.62 | 369.59 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE