Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
03 Jan, 2007 16.44 16.79 15.74 16.32 683.24 Thousand
29 Dec, 2006 15.96 16.32 15.96 16.22 174.98 Thousand
28 Dec, 2006 16.0 16.25 15.74 16.02 174.9 Thousand
27 Dec, 2006 15.24 16.13 15.13 16.05 373.46 Thousand
26 Dec, 2006 15.3 15.48 15.05 15.16 136.8 Thousand
22 Dec, 2006 15.77 15.81 15.17 15.28 194.52 Thousand
21 Dec, 2006 15.6 16.0 15.41 15.82 515.49 Thousand
20 Dec, 2006 15.35 15.76 15.21 15.69 348.69 Thousand
19 Dec, 2006 15.2 15.46 14.76 15.24 886.14 Thousand
18 Dec, 2006 15.65 15.69 15.05 15.15 448.66 Thousand