Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2005 4.62 4.87 4.6 4.82 50 Thousand
17 Nov, 2005 4.78 4.78 4.6 4.65 48.8 Thousand
16 Nov, 2005 4.63 4.75 4.63 4.68 39.1 Thousand
15 Nov, 2005 4.77 4.9 4.7 4.71 70.5 Thousand
14 Nov, 2005 4.65 4.84 4.65 4.66 103.2 Thousand
11 Nov, 2005 5.09 5.09 4.65 4.65 145.4 Thousand
10 Nov, 2005 4.62 5.11 4.61 5.1 243 Thousand
09 Nov, 2005 4.7 4.75 4.64 4.67 74.4 Thousand
08 Nov, 2005 4.95 4.97 4.8 4.8 86.3 Thousand
07 Nov, 2005 4.92 5.04 4.76 5.04 89.2 Thousand