Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
09 Aug, 2006 8.41 8.58 8.35 8.5 452.11 Thousand
08 Aug, 2006 8.38 8.45 8.08 8.21 128.79 Thousand
07 Aug, 2006 8.23 8.31 8.05 8.28 102.2 Thousand
04 Aug, 2006 8.43 8.57 8.0 8.32 344.74 Thousand
03 Aug, 2006 8.48 8.49 8.24 8.42 206.61 Thousand
02 Aug, 2006 8.61 8.68 8.39 8.53 175.71 Thousand
01 Aug, 2006 9.03 9.03 8.51 8.62 369.59 Thousand
31 Jul, 2006 8.92 9.11 8.72 8.97 157.25 Thousand
28 Jul, 2006 9.15 9.21 8.88 8.98 123.82 Thousand
27 Jul, 2006 9.17 9.26 8.8 9.1 133.56 Thousand