Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
30 May, 2006 9.64 9.78 9.11 9.2 379.03 Thousand
26 May, 2006 9.43 9.94 9.42 9.62 170.58 Thousand
25 May, 2006 9.37 9.69 9.28 9.39 267.88 Thousand
24 May, 2006 10.04 10.04 9.37 9.37 533.91 Thousand
23 May, 2006 10.25 10.61 9.98 10.04 184.32 Thousand
22 May, 2006 10.76 10.78 10.12 10.22 356.08 Thousand
19 May, 2006 11.26 11.3 10.65 10.83 510.43 Thousand
18 May, 2006 11.12 11.63 11.12 11.43 177.9 Thousand
17 May, 2006 11.66 11.66 11.1 11.2 100.89 Thousand
16 May, 2006 11.74 11.78 11.1 11.64 114.23 Thousand