Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
12 Jul, 2006 8.97 9.09 8.73 8.76 42.21 Thousand
11 Jul, 2006 9.02 9.04 8.75 9.01 139.5 Thousand
10 Jul, 2006 9.43 9.46 8.91 9.06 152.8 Thousand
07 Jul, 2006 9.64 10.0 9.3 9.39 618 Thousand
06 Jul, 2006 9.69 9.78 9.5 9.62 433.66 Thousand
05 Jul, 2006 9.65 9.78 9.44 9.69 319.45 Thousand
03 Jul, 2006 9.36 9.75 9.32 9.71 239.91 Thousand
30 Jun, 2006 9.17 9.44 9.13 9.37 1.12 Million
29 Jun, 2006 8.9 9.46 8.47 9.17 389.94 Thousand
28 Jun, 2006 8.8 8.92 8.7 8.9 216.06 Thousand