Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
20 Dec, 2006 15.35 15.76 15.21 15.69 348.69 Thousand
19 Dec, 2006 15.2 15.46 14.76 15.24 886.14 Thousand
18 Dec, 2006 15.65 15.69 15.05 15.15 448.66 Thousand
15 Dec, 2006 15.89 15.89 15.43 15.68 684.73 Thousand
14 Dec, 2006 15.96 16.14 15.8 15.85 433.36 Thousand
13 Dec, 2006 16.24 16.3 15.83 15.87 327.81 Thousand
12 Dec, 2006 16.08 16.42 16.0 16.22 228.62 Thousand
11 Dec, 2006 16.09 16.46 15.46 16.18 432.15 Thousand
08 Dec, 2006 16.52 16.67 15.93 16.51 452.62 Thousand
07 Dec, 2006 16.69 16.77 16.5 16.67 134.35 Thousand