Cogent Communications Group Inc (CCOI)
USD 42.05
(-4.61%)
USD 42.05
(-4.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 31 Jul, 2006 | 8.92 | 9.11 | 8.72 | 8.97 | 157.25 Thousand |
| 28 Jul, 2006 | 9.15 | 9.21 | 8.88 | 8.98 | 123.82 Thousand |
| 27 Jul, 2006 | 9.17 | 9.26 | 8.8 | 9.1 | 133.56 Thousand |
| 26 Jul, 2006 | 8.9 | 9.25 | 8.46 | 9.12 | 185.51 Thousand |
| 25 Jul, 2006 | 9.1 | 9.15 | 8.99 | 8.99 | 79.16 Thousand |
| 24 Jul, 2006 | 8.84 | 9.13 | 8.84 | 9.13 | 99.47 Thousand |
| 21 Jul, 2006 | 9.05 | 9.05 | 8.46 | 8.79 | 139.66 Thousand |
| 20 Jul, 2006 | 9.18 | 9.41 | 8.95 | 9.03 | 102.6 Thousand |
| 19 Jul, 2006 | 8.89 | 9.27 | 8.89 | 9.15 | 308.04 Thousand |
| 18 Jul, 2006 | 8.66 | 8.96 | 8.35 | 8.87 | 202.53 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE