Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
14 Jul, 2005 6.45 6.55 6.42 6.51 82.3 Thousand
13 Jul, 2005 6.53 6.59 6.3 6.36 151 Thousand
12 Jul, 2005 6.45 6.53 6.31 6.53 73.1 Thousand
11 Jul, 2005 6.25 6.43 6.22 6.43 107.3 Thousand
08 Jul, 2005 6.36 6.4 5.98 6.21 249.7 Thousand
07 Jul, 2005 6.44 6.45 6.31 6.35 73.9 Thousand
06 Jul, 2005 6.49 6.49 6.35 6.43 70.7 Thousand
05 Jul, 2005 6.33 6.48 6.31 6.38 58.5 Thousand
01 Jul, 2005 6.7 6.7 6.32 6.33 256.3 Thousand
30 Jun, 2005 6.66 6.73 6.62 6.64 86.9 Thousand