Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2005 4.73 4.9 4.7 4.87 41.2 Thousand
20 Oct, 2005 4.87 4.9 4.53 4.73 35.3 Thousand
19 Oct, 2005 4.6 4.83 4.59 4.82 43.5 Thousand
18 Oct, 2005 4.48 4.66 4.4 4.65 64.1 Thousand
17 Oct, 2005 4.3 4.49 4.3 4.39 43.1 Thousand
14 Oct, 2005 4.37 4.38 4.18 4.32 161 Thousand
13 Oct, 2005 4.62 4.62 4.32 4.39 222.9 Thousand
12 Oct, 2005 4.75 4.75 4.5 4.6 112.6 Thousand
11 Oct, 2005 4.7 4.72 4.6 4.69 79.6 Thousand
10 Oct, 2005 5.1 5.1 4.33 4.6 129.9 Thousand