Cogent Communications Group Inc (CCOI)
USD 43.6
(1.85%)
USD 43.6
(1.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 31 Aug, 2005 | 4.76 | 4.85 | 4.58 | 4.58 | 275.8 Thousand |
| 30 Aug, 2005 | 4.95 | 4.98 | 4.65 | 4.86 | 231.7 Thousand |
| 29 Aug, 2005 | 5.09 | 5.09 | 4.97 | 5.04 | 57.5 Thousand |
| 26 Aug, 2005 | 5.1 | 5.19 | 4.93 | 5.09 | 66.3 Thousand |
| 25 Aug, 2005 | 5.18 | 5.24 | 5.06 | 5.1 | 33.5 Thousand |
| 24 Aug, 2005 | 5.01 | 5.14 | 4.84 | 5.07 | 352.5 Thousand |
| 23 Aug, 2005 | 5.24 | 5.25 | 4.98 | 5.06 | 227.9 Thousand |
| 22 Aug, 2005 | 5.3 | 5.35 | 5.19 | 5.27 | 91.4 Thousand |
| 19 Aug, 2005 | 5.45 | 5.45 | 5.25 | 5.3 | 59.6 Thousand |
| 18 Aug, 2005 | 5.5 | 5.53 | 5.4 | 5.43 | 104.3 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE