Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2005 7.1 7.74 7.09 7.55 1.13 Million
27 Jul, 2005 7.2 7.2 7.01 7.1 180.1 Thousand
26 Jul, 2005 7.1 7.2 7.05 7.12 264.5 Thousand
25 Jul, 2005 6.98 7.11 6.96 7.01 94.3 Thousand
22 Jul, 2005 7.0 7.19 6.96 7.05 45.7 Thousand
21 Jul, 2005 7.0 7.05 6.86 7.05 51.6 Thousand
20 Jul, 2005 7.13 7.15 6.95 7.01 101.4 Thousand
19 Jul, 2005 7.18 7.18 7.04 7.14 123 Thousand
18 Jul, 2005 7.34 7.34 7.04 7.22 215.5 Thousand
15 Jul, 2005 6.48 7.45 6.48 7.34 436.6 Thousand