Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
15 Dec, 2006 15.89 15.89 15.43 15.68 684.73 Thousand
14 Dec, 2006 15.96 16.14 15.8 15.85 433.36 Thousand
13 Dec, 2006 16.24 16.3 15.83 15.87 327.81 Thousand
12 Dec, 2006 16.08 16.42 16.0 16.22 228.62 Thousand
11 Dec, 2006 16.09 16.46 15.46 16.18 432.15 Thousand
08 Dec, 2006 16.52 16.67 15.93 16.51 452.62 Thousand
07 Dec, 2006 16.69 16.77 16.5 16.67 134.35 Thousand
06 Dec, 2006 16.61 16.95 16.5 16.62 258.22 Thousand
05 Dec, 2006 16.7 17.0 16.51 16.71 362.4 Thousand
04 Dec, 2006 15.9 16.7 15.88 16.65 461.54 Thousand