Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
16 Nov, 2006 16.03 16.4 16.0 16.34 334.68 Thousand
15 Nov, 2006 16.22 16.22 15.68 15.94 324.96 Thousand
14 Nov, 2006 15.22 16.28 15.19 16.22 568.93 Thousand
13 Nov, 2006 16.3 16.5 14.78 15.2 748.73 Thousand
10 Nov, 2006 15.4 16.47 15.31 16.22 539.16 Thousand
09 Nov, 2006 14.89 15.35 14.85 15.3 874.87 Thousand
08 Nov, 2006 15.25 15.37 14.71 15.09 524.56 Thousand
07 Nov, 2006 15.15 15.41 14.65 15.29 397.25 Thousand
06 Nov, 2006 14.14 15.78 14.14 15.11 1.08 Million
03 Nov, 2006 14.37 14.37 13.89 14.0 399.72 Thousand