Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
19 Apr, 2005 11.37 11.5 11.3 11.5 1300.00
18 Apr, 2005 11.5 11.55 11.45 11.45 600.00
15 Apr, 2005 11.21 11.7 11.19 11.61 16.8 Thousand
14 Apr, 2005 11.36 11.4 11.22 11.3 3200.00
13 Apr, 2005 11.25 11.33 11.25 11.33 400.00
12 Apr, 2005 11.0 11.39 11.0 11.37 4700.00
11 Apr, 2005 11.5 11.55 10.95 10.99 5500.00
08 Apr, 2005 11.64 11.81 11.4 11.4 7000.00
07 Apr, 2005 10.87 11.91 10.87 11.6 14.5 Thousand
06 Apr, 2005 10.75 11.28 10.71 10.84 17.9 Thousand