Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
23 Aug, 2006 8.04 8.14 7.78 7.82 331.52 Thousand
22 Aug, 2006 8.2 8.32 8.06 8.11 192.49 Thousand
21 Aug, 2006 8.39 8.52 8.17 8.19 99.96 Thousand
18 Aug, 2006 8.22 8.5 8.07 8.45 111.81 Thousand
17 Aug, 2006 8.03 8.33 7.95 8.16 247.15 Thousand
16 Aug, 2006 8.2 8.24 7.87 7.97 220.29 Thousand
15 Aug, 2006 8.0 8.2 7.93 8.06 488.66 Thousand
14 Aug, 2006 8.05 8.18 7.91 7.97 204.93 Thousand
11 Aug, 2006 8.23 8.27 7.96 8.0 223.65 Thousand
10 Aug, 2006 8.45 8.55 8.25 8.26 157.68 Thousand