Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
15 Jun, 2005 7.2 7.34 6.9 7.02 488.7 Thousand
14 Jun, 2005 6.98 7.36 6.84 7.04 566.3 Thousand
13 Jun, 2005 7.0 7.1 6.82 6.98 712.3 Thousand
10 Jun, 2005 6.47 7.01 6.29 6.68 1.27 Million
09 Jun, 2005 7.3 7.68 6.6 6.6 1.68 Million
08 Jun, 2005 7.69 8.24 7.03 7.15 5.37 Million
07 Jun, 2005 19.66 21.25 9.55 10.12 1.61 Million
06 Jun, 2005 22.29 23.4 21.7 21.71 133.4 Thousand
03 Jun, 2005 23.3 23.39 21.27 22.28 35.6 Thousand
02 Jun, 2005 23.9 23.9 22.51 23.46 68.4 Thousand