Stock Quote and Chart for Cogent Communications Group Inc. [NASDAQ]

HOME

|

|

SYMBOL LISTS

|

PRODUCTS & SERVICES

|

|

|

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

CCOI

Cogent Communications Group Inc. [NASDAQ]

04 Dec 2008 00:00

LAST: 5.0500	CHANGE: -0.0400	OPEN: 5.0200	HIGH: 5.6300	ASK:	VOLUME: 472,400
LAST: 5.0500	CHANGE(%): -0.78%	PREV: 5.0900	LOW: 4.9500	BID:

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
04 Dec 2008	5.0200	5.6300	4.9500	5.0500	472,400
03 Dec 2008	4.5500	5.2000	4.4200	5.0900	479,100
02 Dec 2008	4.4500	4.7200	4.2400	4.6900	314,200
01 Dec 2008	5.2000	5.5800	4.3500	4.3600	566,200
28 Nov 2008	5.3400	5.5200	4.9300	5.5000	152,200
26 Nov 2008	4.6600	5.3200	4.3500	5.3100	507,300
25 Nov 2008	4.6400	4.6700	4.1900	4.5300	454,700
24 Nov 2008	3.7900	4.6300	3.7900	4.5600	497,100
21 Nov 2008	3.5800	3.9700	3.3900	3.9700	578,500
20 Nov 2008	3.6500	3.6600	3.4800	3.5100	913,100

MEMBER LOGIN

Email:

Password:

Register

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NASDAQ exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol:

|

|

|

|

|

|

|

Terms and Conditions

Copyright © 2003-2008 EODData. All rights reserved.