Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
02 Nov, 2006 13.94 14.37 13.94 14.22 288.23 Thousand
01 Nov, 2006 14.26 14.26 13.89 14.04 453.69 Thousand
31 Oct, 2006 14.11 14.3 14.03 14.16 295.4 Thousand
30 Oct, 2006 14.76 14.77 14.0 14.05 627.92 Thousand
27 Oct, 2006 14.75 14.94 14.66 14.77 549.45 Thousand
26 Oct, 2006 14.64 14.97 14.61 14.75 716.07 Thousand
25 Oct, 2006 14.1 14.79 14.05 14.59 610.02 Thousand
24 Oct, 2006 14.15 14.18 13.95 14.12 393.95 Thousand
23 Oct, 2006 13.47 14.16 13.47 14.16 555.14 Thousand
20 Oct, 2006 13.91 13.91 13.47 13.48 241.98 Thousand