Cogent Communications Group Inc (CCOI)
USD 43.6
(1.85%)
USD 43.6
(1.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Sep, 2005 | 4.9 | 4.93 | 4.85 | 4.88 | 93.2 Thousand |
| 14 Sep, 2005 | 4.99 | 4.99 | 4.88 | 4.89 | 18 Thousand |
| 13 Sep, 2005 | 5.02 | 5.02 | 4.89 | 4.97 | 56.4 Thousand |
| 12 Sep, 2005 | 5.0 | 5.28 | 4.95 | 4.99 | 115.3 Thousand |
| 09 Sep, 2005 | 4.95 | 5.21 | 4.92 | 4.98 | 108 Thousand |
| 08 Sep, 2005 | 4.99 | 4.99 | 4.88 | 4.91 | 66.8 Thousand |
| 07 Sep, 2005 | 4.76 | 5.0 | 4.76 | 4.93 | 87.6 Thousand |
| 06 Sep, 2005 | 4.65 | 5.0 | 4.64 | 4.75 | 174.9 Thousand |
| 02 Sep, 2005 | 4.71 | 4.76 | 4.6 | 4.64 | 56.5 Thousand |
| 01 Sep, 2005 | 4.63 | 4.96 | 4.63 | 4.66 | 106.7 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE