Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
15 May, 2006 11.68 12.1 11.31 11.66 147.51 Thousand
12 May, 2006 11.3 11.98 11.0 11.87 268.55 Thousand
11 May, 2006 11.0 11.41 10.66 11.4 308.96 Thousand
10 May, 2006 11.49 11.71 10.9 11.13 267.09 Thousand
09 May, 2006 11.6 11.81 11.39 11.51 142.05 Thousand
08 May, 2006 11.69 11.9 11.31 11.61 96.44 Thousand
05 May, 2006 12.08 12.11 11.43 11.74 168.56 Thousand
04 May, 2006 12.1 12.41 11.91 12.1 100.03 Thousand
03 May, 2006 11.6 12.11 11.45 12.1 476.06 Thousand
02 May, 2006 10.87 11.75 10.83 11.6 378.06 Thousand