Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
05 Apr, 2005 11.32 11.32 10.67 10.72 18.3 Thousand
04 Apr, 2005 11.48 11.48 11.31 11.31 1300.00
01 Apr, 2005 12.4 12.5 11.58 11.58 14.4 Thousand
31 Mar, 2005 9.47 12.5 9.47 12.5 34.8 Thousand
30 Mar, 2005 8.9 9.46 8.9 9.45 7000.00
29 Mar, 2005 9.02 9.05 8.11 8.94 21.8 Thousand
28 Mar, 2005 10.0 10.0 9.0 9.06 39.8 Thousand
24 Mar, 2005 12.95 12.95 9.65 10.15 90.4 Thousand
23 Mar, 2005 0.65 0.7 0.61 0.64 8180.00
22 Mar, 2005 0.65 0.65 0.62 0.65 295.00