Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
26 Jul, 2006 8.9 9.25 8.46 9.12 185.51 Thousand
25 Jul, 2006 9.1 9.15 8.99 8.99 79.16 Thousand
24 Jul, 2006 8.84 9.13 8.84 9.13 99.47 Thousand
21 Jul, 2006 9.05 9.05 8.46 8.79 139.66 Thousand
20 Jul, 2006 9.18 9.41 8.95 9.03 102.6 Thousand
19 Jul, 2006 8.89 9.27 8.89 9.15 308.04 Thousand
18 Jul, 2006 8.66 8.96 8.35 8.87 202.53 Thousand
17 Jul, 2006 8.14 8.7 8.14 8.67 469.96 Thousand
14 Jul, 2006 8.68 8.68 8.15 8.16 390.04 Thousand
13 Jul, 2006 8.72 8.98 8.56 8.66 327.09 Thousand