Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
03 May, 2005 13.85 13.89 13.83 13.84 4800.00
02 May, 2005 13.53 13.99 13.53 13.75 23 Thousand
29 Apr, 2005 12.35 13.5 12.27 13.43 15.4 Thousand
28 Apr, 2005 12.25 12.25 12.19 12.21 5600.00
27 Apr, 2005 12.1 12.31 12.1 12.24 1100.00
26 Apr, 2005 12.2 12.2 12.11 12.12 1800.00
25 Apr, 2005 12.2 12.2 12.2 12.2 200.00
22 Apr, 2005 12.48 12.48 12.2 12.2 5600.00
21 Apr, 2005 12.65 12.7 12.21 12.54 20.1 Thousand
20 Apr, 2005 11.45 12.5 11.45 12.5 16.9 Thousand