Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
01 Dec, 2006 15.88 15.93 15.4 15.9 368.47 Thousand
30 Nov, 2006 15.44 16.06 15.34 15.85 514.5 Thousand
29 Nov, 2006 15.55 16.1 15.3 15.55 1.54 Million
28 Nov, 2006 15.56 15.7 15.12 15.5 398.14 Thousand
27 Nov, 2006 16.11 16.28 15.5 15.65 426.49 Thousand
24 Nov, 2006 16.04 16.35 16.03 16.2 99.69 Thousand
22 Nov, 2006 16.17 16.28 16.0 16.15 206.03 Thousand
21 Nov, 2006 16.38 16.49 16.15 16.2 343.04 Thousand
20 Nov, 2006 16.55 16.87 16.14 16.4 715.05 Thousand
17 Nov, 2006 16.37 16.53 16.11 16.53 385.29 Thousand