| COGENT COMM GRP Add to My Watchlist | (NSDQ: CCOI) |
| Cogent | 10.82 | +0.06 (+0.56%) | 413,332 |
| Historical Data for CCOI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 10.90 | 11.05 | 10.76 | 413,332 | 10.82 | +0.06 +0.56% |
| 02/08/10 | 10.72 | 10.82 | 10.58 | 308,529 | 10.76 | 0.00 0.00% |
| 02/05/10 | 11.00 | 11.10 | 10.46 | 329,558 | 10.76 | -0.21 -1.91% |
| 02/04/10 | 11.19 | 11.23 | 10.90 | 444,089 | 10.97 | -0.28 -2.49% |
| 02/03/10 | 11.19 | 11.37 | 11.06 | 260,974 | 11.25 | +0.09 +0.81% |
| 02/02/10 | 11.01 | 11.24 | 10.87 | 487,714 | 11.16 | +0.22 +2.01% |
| 02/01/10 | 10.99 | 11.17 | 10.84 | 708,860 | 10.94 | +0.02 +0.18% |
| 01/29/10 | 11.04 | 11.29 | 10.84 | 395,574 | 10.92 | -0.08 -0.73% |
| 01/28/10 | 10.98 | 11.25 | 10.86 | 551,609 | 11.00 | +0.10 +0.92% |
| 01/27/10 | 10.91 | 11.04 | 10.81 | 324,988 | 10.90 | -0.02 -0.18% |
| 01/26/10 | 11.49 | 11.53 | 10.90 | 495,563 | 10.92 | -0.58 -5.04% |
| 01/25/10 | 11.86 | 11.89 | 11.12 | 623,997 | 11.50 | +0.01 +0.09% |
| 01/22/10 | 11.50 | 11.96 | 11.41 | 926,164 | 11.49 | -0.01 -0.09% |
| 01/21/10 | 11.79 | 11.86 | 11.48 | 421,503 | 11.50 | -0.23 -1.96% |
| 01/20/10 | 11.86 | 11.99 | 11.56 | 242,691 | 11.73 | -0.17 -1.43% |
| 01/19/10 | 11.68 | 11.93 | 11.65 | 266,776 | 11.90 | +0.28 +2.41% |
| 01/18/10 | 11.62 | 11.62 | 11.62 | 0 | 11.62 | 0.00 0.00% |
| 01/15/10 | 11.93 | 11.93 | 11.50 | 405,133 | 11.62 | -0.25 -2.11% |
| 01/14/10 | 11.93 | 12.20 | 11.75 | 938,774 | 11.87 | +0.52 +4.58% |
| 01/13/10 | 11.20 | 11.53 | 11.20 | 680,381 | 11.35 | +0.21 +1.89% |
| 01/12/10 | 11.03 | 11.29 | 10.97 | 495,905 | 11.14 | +0.04 +0.36% |
| 01/11/10 | 10.79 | 11.19 | 10.73 | 803,471 | 11.10 | +0.38 +3.54% |
| 01/08/10 | 10.42 | 10.77 | 10.42 | 347,470 | 10.72 | +0.29 +2.78% |
| 01/07/10 | 10.52 | 10.66 | 10.15 | 184,497 | 10.43 | -0.09 -0.86% |
| 01/06/10 | 10.08 | 10.66 | 10.08 | 504,437 | 10.52 | +0.48 +4.78% |
| 01/05/10 | 9.94 | 10.33 | 9.84 | 560,602 | 10.04 | +0.11 +1.11% |
| 01/04/10 | 9.94 | 10.04 | 9.81 | 460,390 | 9.93 | +0.07 +0.71% |
| 01/01/10 | 9.86 | 9.86 | 9.86 | 0 | 9.86 | 0.00 0.00% |
| 12/31/09 | 10.00 | 10.01 | 9.82 | 216,167 | 9.86 | -0.12 -1.20% |
| 12/30/09 | 10.06 | 10.10 | 9.87 | 212,545 | 9.98 | -0.10 -0.99% |
| 12/29/09 | 10.30 | 10.30 | 9.95 | 246,815 | 10.08 | -0.23 -2.23% |
| 12/28/09 | 10.17 | 10.34 | 10.13 | 166,418 | 10.31 | +0.20 +1.98% |
| 12/25/09 | 10.13 | 10.30 | 9.96 | 120,915 | 10.11 | 0.00 0.00% |
| 12/24/09 | 10.13 | 10.30 | 9.96 | 120,915 | 10.11 | -0.01 -0.10% |
| 12/23/09 | 9.71 | 10.13 | 9.66 | 134,085 | 10.12 | +0.44 +4.55% |
| 12/22/09 | 9.44 | 9.74 | 9.36 | 144,310 | 9.68 | +0.27 +2.87% |
| 12/21/09 | 9.23 | 9.55 | 9.16 | 123,555 | 9.41 | +0.25 +2.73% |
| 12/18/09 | 9.27 | 9.28 | 9.03 | 412,642 | 9.16 | +0.02 +0.22% |
| 12/17/09 | 9.37 | 9.42 | 9.05 | 145,081 | 9.14 | -0.28 -2.97% |
| 12/16/09 | 9.45 | 9.52 | 9.19 | 305,098 | 9.42 | +0.09 +0.96% |
| 12/15/09 | 9.35 | 9.57 | 9.26 | 117,760 | 9.33 | -0.06 -0.64% |
| 12/14/09 | 9.34 | 9.40 | 9.20 | 134,109 | 9.39 | +0.12 +1.29% |
| 12/11/09 | 9.30 | 9.36 | 9.06 | 98,697 | 9.27 | +0.06 +0.65% |
| 12/10/09 | 9.18 | 9.28 | 9.09 | 312,398 | 9.21 | +0.06 +0.66% |
| 12/09/09 | 9.23 | 9.25 | 8.98 | 187,764 | 9.15 | -0.10 -1.08% |
| 12/08/09 | 9.24 | 9.36 | 9.03 | 251,466 | 9.25 | -0.12 -1.28% |
| 12/07/09 | 9.25 | 9.38 | 9.17 | 166,123 | 9.37 | +0.09 +0.97% |
| 12/04/09 | 9.35 | 9.48 | 9.00 | 313,697 | 9.28 | +0.18 +1.98% |
| 12/03/09 | 9.16 | 9.52 | 9.06 | 617,644 | 9.10 | -0.01 -0.11% |
| 12/02/09 | 8.65 | 9.16 | 8.65 | 938,851 | 9.11 | +0.46 +5.32% |
| \/ Download Data To Spreadsheet | ||||||
