| COGO GROUP Add to My Watchlist | (NSDQ: COGO) |
| Cogo Group | 6.57 | -0.01 (-0.15%) | 131,064 |
| Historical Data for COGO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.60 | 6.74 | 6.53 | 131,064 | 6.57 | -0.01 -0.15% |
| 02/08/10 | 6.68 | 6.82 | 6.55 | 159,178 | 6.58 | -0.10 -1.50% |
| 02/05/10 | 6.64 | 6.69 | 6.40 | 206,381 | 6.68 | +0.12 +1.83% |
| 02/04/10 | 6.62 | 6.72 | 6.47 | 309,729 | 6.56 | -0.10 -1.50% |
| 02/03/10 | 6.50 | 6.69 | 6.46 | 262,248 | 6.66 | +0.13 +1.99% |
| 02/02/10 | 6.48 | 6.63 | 6.44 | 162,331 | 6.53 | +0.07 +1.08% |
| 02/01/10 | 6.50 | 6.50 | 6.40 | 193,329 | 6.46 | +0.10 +1.57% |
| 01/29/10 | 6.55 | 6.59 | 6.33 | 118,610 | 6.36 | -0.16 -2.45% |
| 01/28/10 | 6.65 | 6.68 | 6.46 | 158,731 | 6.52 | -0.08 -1.21% |
| 01/27/10 | 6.34 | 6.62 | 6.27 | 154,955 | 6.60 | +0.25 +3.94% |
| 01/26/10 | 6.46 | 6.56 | 6.26 | 194,564 | 6.35 | -0.13 -2.01% |
| 01/25/10 | 6.58 | 6.66 | 6.45 | 134,552 | 6.48 | -0.03 -0.46% |
| 01/22/10 | 6.78 | 6.81 | 6.43 | 303,967 | 6.51 | -0.30 -4.41% |
| 01/21/10 | 7.03 | 7.19 | 6.75 | 313,451 | 6.81 | -0.24 -3.40% |
| 01/20/10 | 7.20 | 7.27 | 6.92 | 190,385 | 7.05 | -0.20 -2.76% |
| 01/19/10 | 7.17 | 7.43 | 7.17 | 167,480 | 7.25 | +0.08 +1.12% |
| 01/18/10 | 7.17 | 7.17 | 7.17 | 0 | 7.17 | 0.00 0.00% |
| 01/15/10 | 7.43 | 7.43 | 7.03 | 279,693 | 7.17 | -0.23 -3.11% |
| 01/14/10 | 7.18 | 7.52 | 7.17 | 276,510 | 7.40 | +0.24 +3.35% |
| 01/13/10 | 7.03 | 7.19 | 6.90 | 175,507 | 7.16 | +0.17 +2.43% |
| 01/12/10 | 7.19 | 7.23 | 6.93 | 184,035 | 6.99 | -0.22 -3.05% |
| 01/11/10 | 7.30 | 7.36 | 7.15 | 153,388 | 7.21 | -0.08 -1.10% |
| 01/08/10 | 7.28 | 7.40 | 7.13 | 126,365 | 7.29 | -0.03 -0.41% |
| 01/07/10 | 7.45 | 7.47 | 7.21 | 227,762 | 7.32 | -0.14 -1.88% |
| 01/06/10 | 7.58 | 7.80 | 7.40 | 167,142 | 7.46 | -0.09 -1.19% |
| 01/05/10 | 7.66 | 7.84 | 7.46 | 193,380 | 7.55 | -0.08 -1.05% |
| 01/04/10 | 7.45 | 7.73 | 7.45 | 209,912 | 7.63 | +0.26 +3.53% |
| 01/01/10 | 7.37 | 7.37 | 7.37 | 0 | 7.37 | 0.00 0.00% |
| 12/31/09 | 7.48 | 7.55 | 7.35 | 289,673 | 7.37 | +0.05 +0.68% |
| 12/30/09 | 7.34 | 7.51 | 7.25 | 157,219 | 7.32 | -0.05 -0.68% |
| 12/29/09 | 7.44 | 7.44 | 7.16 | 170,714 | 7.37 | +0.01 +0.14% |
| 12/28/09 | 7.50 | 7.53 | 7.23 | 185,944 | 7.36 | -0.14 -1.87% |
| 12/25/09 | 7.33 | 7.55 | 7.05 | 169,009 | 7.50 | 0.00 0.00% |
| 12/24/09 | 7.33 | 7.55 | 7.05 | 169,009 | 7.50 | +0.19 +2.60% |
| 12/23/09 | 7.21 | 7.36 | 7.13 | 256,820 | 7.31 | +0.11 +1.53% |
| 12/22/09 | 6.84 | 7.21 | 6.80 | 439,637 | 7.20 | +0.35 +5.11% |
| 12/21/09 | 6.63 | 6.86 | 6.59 | 109,311 | 6.85 | +0.21 +3.16% |
| 12/18/09 | 6.72 | 6.73 | 6.49 | 234,139 | 6.64 | 0.00 0.00% |
| 12/17/09 | 6.80 | 6.80 | 6.51 | 274,092 | 6.64 | -0.18 -2.64% |
| 12/16/09 | 6.86 | 6.86 | 6.76 | 111,878 | 6.82 | +0.04 +0.59% |
| 12/15/09 | 6.81 | 6.84 | 6.69 | 217,122 | 6.78 | -0.07 -1.02% |
| 12/14/09 | 6.81 | 6.86 | 6.65 | 140,585 | 6.85 | +0.14 +2.09% |
| 12/11/09 | 6.75 | 6.76 | 6.64 | 316,248 | 6.71 | -0.03 -0.45% |
| 12/10/09 | 6.61 | 6.75 | 6.50 | 361,659 | 6.74 | +0.13 +1.97% |
| 12/09/09 | 6.45 | 6.63 | 6.33 | 328,947 | 6.61 | +0.15 +2.32% |
| 12/08/09 | 6.37 | 6.51 | 6.29 | 233,667 | 6.46 | +0.06 +0.94% |
| 12/07/09 | 6.45 | 6.45 | 6.29 | 207,697 | 6.40 | -0.06 -0.93% |
| 12/04/09 | 6.32 | 6.50 | 6.17 | 259,377 | 6.46 | +0.27 +4.36% |
| 12/03/09 | 6.41 | 6.50 | 6.16 | 475,312 | 6.19 | -0.17 -2.67% |
| 12/02/09 | 5.75 | 6.44 | 5.71 | 741,853 | 6.36 | +0.38 +6.35% |
| \/ Download Data To Spreadsheet | ||||||
