Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2005 5.0 5.03 4.75 4.97 37.5 Thousand
03 Nov, 2005 5.22 5.24 4.98 4.98 130.4 Thousand
02 Nov, 2005 5.03 5.29 4.96 5.29 66 Thousand
01 Nov, 2005 5.25 5.25 4.93 5.08 68.4 Thousand
31 Oct, 2005 4.87 5.25 4.7 5.25 103.4 Thousand
28 Oct, 2005 4.8 4.95 4.75 4.82 35.8 Thousand
27 Oct, 2005 4.9 4.9 4.65 4.8 39.2 Thousand
26 Oct, 2005 4.71 4.89 4.65 4.88 36.1 Thousand
25 Oct, 2005 4.85 4.95 4.7 4.9 25 Thousand
24 Oct, 2005 4.88 4.98 4.75 4.91 21.4 Thousand