Cogent Communications Group Inc (CCOI)
USD 42.05
(-4.61%)
USD 42.05
(-4.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Dec, 2005 | 5.87 | 5.98 | 5.69 | 5.71 | 54.5 Thousand |
| 07 Dec, 2005 | 5.77 | 5.95 | 5.77 | 5.93 | 49.2 Thousand |
| 06 Dec, 2005 | 5.91 | 6.1 | 5.9 | 5.94 | 89 Thousand |
| 05 Dec, 2005 | 5.88 | 6.15 | 5.73 | 5.95 | 168.5 Thousand |
| 02 Dec, 2005 | 5.61 | 6.16 | 5.51 | 6.13 | 214.6 Thousand |
| 01 Dec, 2005 | 5.52 | 5.63 | 5.38 | 5.61 | 103.9 Thousand |
| 30 Nov, 2005 | 5.29 | 5.61 | 5.25 | 5.42 | 95.6 Thousand |
| 29 Nov, 2005 | 5.13 | 5.4 | 5.12 | 5.29 | 42.5 Thousand |
| 28 Nov, 2005 | 5.3 | 5.39 | 5.1 | 5.18 | 56.8 Thousand |
| 25 Nov, 2005 | 5.45 | 5.45 | 5.4 | 5.4 | 9100.00 |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE