Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
17 May, 2005 18.45 19.5 18.1 18.27 34.8 Thousand
16 May, 2005 17.55 19.2 17.55 18.39 35.1 Thousand
13 May, 2005 16.2 18.55 16.2 17.45 29 Thousand
12 May, 2005 18.5 18.5 15.5 16.1 22.9 Thousand
11 May, 2005 19.65 19.65 18.55 18.55 10.2 Thousand
10 May, 2005 20.15 20.15 19.4 19.75 25.2 Thousand
09 May, 2005 20.15 20.5 19.35 20.3 39.1 Thousand
06 May, 2005 15.67 20.45 15.67 20.3 78.6 Thousand
05 May, 2005 13.89 15.5 13.74 15.5 14.3 Thousand
04 May, 2005 13.77 13.85 13.7 13.75 10.7 Thousand