Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2005 4.76 4.93 4.7 4.86 37.9 Thousand
22 Sep, 2005 4.91 4.96 4.72 4.85 47.9 Thousand
21 Sep, 2005 5.31 5.31 4.8 4.86 165.7 Thousand
20 Sep, 2005 4.71 5.65 4.66 5.21 515 Thousand
19 Sep, 2005 4.85 4.85 4.56 4.66 147 Thousand
16 Sep, 2005 4.9 4.9 4.77 4.88 107 Thousand
15 Sep, 2005 4.9 4.93 4.85 4.88 93.2 Thousand
14 Sep, 2005 4.99 4.99 4.88 4.89 18 Thousand
13 Sep, 2005 5.02 5.02 4.89 4.97 56.4 Thousand
12 Sep, 2005 5.0 5.28 4.95 4.99 115.3 Thousand