Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
01 May, 2006 10.5 11.24 10.22 10.87 219.77 Thousand
28 Apr, 2006 10.67 10.67 10.27 10.55 115.88 Thousand
27 Apr, 2006 10.32 11.0 9.71 10.77 250.85 Thousand
26 Apr, 2006 10.57 10.62 10.39 10.4 151.61 Thousand
25 Apr, 2006 10.42 10.53 10.4 10.48 225.96 Thousand
24 Apr, 2006 10.48 10.59 10.12 10.47 611.43 Thousand
21 Apr, 2006 10.61 10.83 10.49 10.53 141.45 Thousand
20 Apr, 2006 10.19 10.64 10.08 10.61 291.26 Thousand
19 Apr, 2006 10.05 10.26 9.9 10.26 295.43 Thousand
18 Apr, 2006 9.97 10.18 9.63 10.07 225.34 Thousand