Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
19 Oct, 2006 14.58 14.59 13.71 13.82 568.01 Thousand
18 Oct, 2006 13.67 14.21 13.55 13.99 1.32 Million
17 Oct, 2006 12.63 13.65 12.63 13.64 1.12 Million
16 Oct, 2006 12.36 12.82 12.22 12.73 158.17 Thousand
13 Oct, 2006 12.07 12.4 11.9 12.31 227.98 Thousand
12 Oct, 2006 12.15 12.22 11.93 12.1 250.05 Thousand
11 Oct, 2006 12.19 12.3 11.99 12.05 199.87 Thousand
10 Oct, 2006 12.18 12.3 12.01 12.28 214.02 Thousand
09 Oct, 2006 12.03 12.28 11.91 12.2 228.54 Thousand
06 Oct, 2006 12.04 12.31 11.91 12.09 589.97 Thousand