Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
05 Oct, 2006 11.47 12.2 11.47 11.96 419.84 Thousand
04 Oct, 2006 11.78 11.78 11.41 11.49 504.64 Thousand
03 Oct, 2006 11.39 11.39 11.14 11.24 149.76 Thousand
02 Oct, 2006 11.56 11.64 11.2 11.31 252.87 Thousand
29 Sep, 2006 11.35 11.77 11.28 11.59 505.67 Thousand
28 Sep, 2006 11.37 11.38 11.15 11.28 414.77 Thousand
27 Sep, 2006 10.94 11.39 10.94 11.38 365 Thousand
26 Sep, 2006 10.81 11.0 10.65 10.95 324.2 Thousand
25 Sep, 2006 10.88 11.18 10.58 10.78 317.06 Thousand
22 Sep, 2006 11.12 11.12 10.59 10.88 195.65 Thousand