Cogent Communications Group Inc (CCOI)
USD 43.6
(1.85%)
USD 43.6
(1.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 Aug, 2005 | 5.39 | 5.61 | 5.31 | 5.49 | 239.7 Thousand |
| 16 Aug, 2005 | 5.1 | 5.46 | 5.1 | 5.39 | 234.6 Thousand |
| 15 Aug, 2005 | 6.0 | 6.0 | 5.01 | 5.21 | 529.8 Thousand |
| 12 Aug, 2005 | 6.65 | 6.65 | 5.71 | 5.75 | 1.31 Million |
| 11 Aug, 2005 | 7.16 | 7.52 | 6.9 | 7.41 | 184.4 Thousand |
| 10 Aug, 2005 | 7.43 | 7.49 | 7.1 | 7.11 | 113.4 Thousand |
| 09 Aug, 2005 | 7.7 | 7.85 | 7.35 | 7.4 | 198.6 Thousand |
| 08 Aug, 2005 | 8.1 | 8.1 | 7.5 | 7.72 | 370 Thousand |
| 05 Aug, 2005 | 8.15 | 8.16 | 7.77 | 8.1 | 217.8 Thousand |
| 04 Aug, 2005 | 8.1 | 8.35 | 7.97 | 8.15 | 371.2 Thousand |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE