Cogent Communications Group Inc Historical Data - OGM1

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-1.6	50	50	48.2	77	49.38181818	DE
4	-4.8	-8.88888888889	54	55	48	239	51.00771316	DE
12	-8.8	-15.1724137931	58	62.5	48	162	53.69182568	DE
26	-19.3	-28.1751824818	68.5	76	48	116	56.66344164	DE
52	-16.8	-25.4545454545	66	76	48	101	57.47681138	DE
156	-16.8	-25.4545454545	66	76	48	101	57.47681138	DE
260	-16.8	-25.4545454545	66	76	48	101	57.47681138	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719347160	49.6	1.2	2.48	48.2	49.6	48.2	61
1719260820	48.4	-1.2	-2.42	49	49	48.4	66
1719001620	49.6	-0.4	-0.80	49.6	49.6	49.6	151
1718915220	50	0	0.00	50	50	50	0
1718828820	50	2	4.17	50	50	50	30
1718742360	48	-1	-2.04	48	48	48	1
1718656020	49	0	0.00	49.6	49.6	48.4	47
1718396820	49	0.6	1.24	48.8	49	48.8	80
1718310420	48.4	-2.6	-5.10	49.8	49.8	48.4	368
1718224020	51	2.6	5.37	49.4	51	49.2	412
1718137620	48.4	-0.6	-1.22	48	48.4	48	260
1718051220	49	-2	-3.92	52	52	49	233
1717792020	51	-1	-1.92	52.5	52.5	51	44
1717705620	52	-0.5	-0.95	52.5	52.5	52	2000
1717619220	52.5	0	0.00	52.5	52.5	52.5	0
1717532820	52.5	-2.5	-4.55	51.5	53	51	41
1717446420	55	1	1.85	54	55	54	32
1717187220	54	0	0.00	55	55	54	200
1717100820	54	0	0.00	54	54	54	0
1717014420	54	-1	-1.82	54	54	54	32
1716928020	55	1.5	2.80	55	55.5	55	236
1716841620	53.5	0	0.00	53.5	53.5	53.5	0
1716582420	53.5	-1.5	-2.73	53.5	53.5	53.5	25
1716496020	55	0.5	0.92	55	55	55	55
1716409620	54.5	-0.5	-0.91	54.5	54.5	54.5	25
1716323160	55	0	0.00	55	55	55	46
1716236760	55	0	0.00	55	55	53.5	470
1715977620	55	2	3.77	53.5	55	53.5	90
1715891220	53	-1	-1.85	54.5	54.5	53	255
1715804820	54	-0.5	-0.92	55	55	54	7
1715718420	54.5	-0.5	-0.91	55.5	55.5	54.5	316
1715631960	55	-1	-1.79	56	56	55	174
1715372820	56	0	0.00	56	56	56	0
1715286420	56	-3	-5.08	58	58	56	580
1715200020	59	-0.5	-0.84	59	59	59	2
1715113620	59.5	0.5	0.85	60	60	58.5	104
1715027220	59	0	0.00	59.5	59.5	59	137
1714768020	59	-2	-3.28	59	59	59	1
1714681560	61	0	0.00	61	61	61	1
1714508820	61	-1	-1.61	62	62	61	135
1714422420	62	1	1.64	62.5	62.5	62	90
1714163220	61	1.5	2.52	61	61	61	25
1714076820	59.5	0	0.00	59.5	59.5	59.5	0
1713990420	59.5	0	0.00	59.5	59.5	59.5	0
1713904020	59.5	0	0.00	59.5	59.5	59.5	0
1713817620	59.5	0	0.00	59.5	59.5	59.5	0
1713558420	59.5	1	1.71	59.5	59.5	59.5	30
1713472020	58.5	0.5	0.86	57.5	58.5	57.5	74
1713385620	58	0	0.00	58	58	58	0
1713299220	58	-1.5	-2.52	58.5	58.5	58	71
1713212820	59.5	-2	-3.25	60	60	59.5	19
1712953620	61.5	1	1.65	61.5	61.5	61.5	73
1712867220	60.5	1	1.68	60.5	60.5	60.5	9
1712780760	59.5	0	0.00	59.5	59.5	59.5	0
1712694360	59.5	0.5	0.85	59.5	59.5	59.5	2
1712607960	59	0	0.00	59	59	59	112
1712348820	59	0	0.00	59.5	60	59	188
1712262360	59	1	1.72	59.5	59.5	58.5	112
1712175960	58	-3	-4.92	58	58	58	234
1712089560	61	1	1.67	60.5	61	60.5	123
1711661160	60	0.5	0.84	59.5	60.5	59.5	139
1711574820	59.5	1.5	2.59	59.5	59.5	59.5	25
1711488360	58	0	0.00	58	58	58	68

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cogent Communications Group Inc (OGM1)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cogent Communications Group Inc (OGM1) Historical

Cogent Communications Group Inc (OGM1)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History