Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
27 Jun, 2006 8.8 8.97 8.56 8.8 267.8 Thousand
26 Jun, 2006 8.75 8.89 8.64 8.77 356.64 Thousand
23 Jun, 2006 8.76 8.97 8.68 8.71 244.54 Thousand
22 Jun, 2006 8.46 8.74 8.46 8.71 238.66 Thousand
21 Jun, 2006 7.98 8.75 7.94 8.5 482.65 Thousand
20 Jun, 2006 8.38 8.38 7.9 8.0 310.17 Thousand
19 Jun, 2006 8.78 8.86 8.32 8.41 511.78 Thousand
16 Jun, 2006 8.84 8.94 8.32 8.8 348.61 Thousand
15 Jun, 2006 8.28 8.9 8.26 8.83 311.12 Thousand
14 Jun, 2006 8.35 8.41 7.79 8.29 209.18 Thousand