Thursday, 09 May 2024
Cogent Communications Group Inc.
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 51.57 | 52.38 | 50.31 | 50.35 | 353,700 |
| 13/10/22 | 48.34 | 51.60 | 47.95 | 51.39 | 313,700 |
| 12/10/22 | 49.69 | 50.11 | 48.98 | 49.18 | 311,100 |
| 11/10/22 | 50.05 | 50.59 | 46.75 | 49.48 | 609,800 |
| 10/10/22 | 51.85 | 52.52 | 51.36 | 51.53 | 162,800 |
| 07/10/22 | 52.54 | 52.56 | 51.45 | 51.70 | 218,000 |
| 06/10/22 | 53.35 | 53.41 | 52.27 | 52.77 | 215,800 |
| 05/10/22 | 54.15 | 54.25 | 53.03 | 53.35 | 239,800 |
| 04/10/22 | 54.19 | 55.25 | 53.93 | 54.43 | 266,200 |
| 03/10/22 | 52.79 | 54.55 | 52.52 | 54.01 | 468,000 |
| 30/09/22 | 52.61 | 53.13 | 52.14 | 52.16 | 530,800 |
| 29/09/22 | 53.30 | 53.30 | 51.62 | 52.26 | 271,500 |
| 28/09/22 | 53.79 | 54.82 | 53.53 | 53.91 | 419,800 |
| 26/09/22 | 51.85 | 52.50 | 50.16 | 51.09 | 341,500 |
| 23/09/22 | 52.57 | 52.64 | 51.80 | 52.15 | 310,800 |
| 22/09/22 | 53.13 | 53.87 | 52.73 | 52.73 | 302,800 |
| 21/09/22 | 53.31 | 54.00 | 52.83 | 53.15 | 301,800 |
| 20/09/22 | 53.53 | 53.53 | 52.00 | 53.26 | 417,700 |
| 19/09/22 | 53.43 | 53.86 | 53.01 | 53.63 | 348,100 |
| 16/09/22 | 53.17 | 54.23 | 52.66 | 53.82 | 745,000 |
| 15/09/22 | 53.15 | 53.96 | 52.73 | 53.66 | 309,200 |
| 14/09/22 | 53.15 | 53.24 | 52.40 | 53.07 | 312,500 |
| 13/09/22 | 53.80 | 54.31 | 52.92 | 53.15 | 299,300 |
| 12/09/22 | 54.33 | 55.67 | 54.18 | 54.79 | 341,900 |
| 09/09/22 | 52.28 | 54.23 | 51.87 | 53.57 | 857,100 |
| 08/09/22 | 50.08 | 52.22 | 49.75 | 52.06 | 733,200 |
| 07/09/22 | 54.85 | 54.86 | 49.02 | 49.63 | 770,400 |
| 06/09/22 | 53.51 | 54.27 | 52.89 | 54.11 | 286,200 |
| 02/09/22 | 54.54 | 54.66 | 53.35 | 53.47 | 265,500 |
| 01/09/22 | 53.15 | 54.40 | 52.18 | 54.19 | 281,100 |
| 31/08/22 | 53.39 | 53.51 | 52.57 | 53.25 | 250,400 |
| 30/08/22 | 53.67 | 53.92 | 52.59 | 52.98 | 235,900 |
| 29/08/22 | 54.63 | 54.84 | 53.61 | 53.67 | 165,300 |
| 26/08/22 | 56.08 | 56.08 | 54.75 | 55.01 | 135,600 |
| 25/08/22 | 55.56 | 56.09 | 55.31 | 56.05 | 145,800 |
| 24/08/22 | 55.87 | 55.88 | 55.25 | 55.56 | 104,100 |
| 23/08/22 | 56.91 | 57.11 | 55.11 | 55.80 | 266,500 |
| 22/08/22 | 56.98 | 57.64 | 56.65 | 56.86 | 167,300 |
| 19/08/22 | 57.78 | 57.78 | 56.78 | 57.55 | 263,300 |
| 18/08/22 | 58.10 | 58.17 | 57.08 | 57.78 | 235,400 |
| 17/08/22 | 59.94 | 60.43 | 58.06 | 58.28 | 250,800 |
| 16/08/22 | 60.93 | 61.77 | 60.46 | 61.42 | 139,100 |
| 15/08/22 | 60.35 | 60.99 | 60.03 | 60.78 | 174,000 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |