Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
07 Sep, 2006 8.58 8.6 8.46 8.55 184.82 Thousand
06 Sep, 2006 8.9 8.96 8.55 8.66 180.99 Thousand
05 Sep, 2006 8.88 9.08 8.73 8.98 285.76 Thousand
01 Sep, 2006 9.01 9.08 8.49 8.9 359.77 Thousand
31 Aug, 2006 9.23 9.42 9.12 9.28 149.7 Thousand
30 Aug, 2006 8.85 9.2 8.72 9.17 177.53 Thousand
29 Aug, 2006 8.6 8.91 8.38 8.81 190.13 Thousand
28 Aug, 2006 8.36 8.59 8.28 8.55 146.08 Thousand
25 Aug, 2006 8.18 8.45 8.11 8.38 124.59 Thousand
24 Aug, 2006 7.81 8.31 7.78 8.23 514.02 Thousand