Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
21 Nov, 2006 16.38 16.49 16.15 16.2 343.04 Thousand
20 Nov, 2006 16.55 16.87 16.14 16.4 715.05 Thousand
17 Nov, 2006 16.37 16.53 16.11 16.53 385.29 Thousand
16 Nov, 2006 16.03 16.4 16.0 16.34 334.68 Thousand
15 Nov, 2006 16.22 16.22 15.68 15.94 324.96 Thousand
14 Nov, 2006 15.22 16.28 15.19 16.22 568.93 Thousand
13 Nov, 2006 16.3 16.5 14.78 15.2 748.73 Thousand
10 Nov, 2006 15.4 16.47 15.31 16.22 539.16 Thousand
09 Nov, 2006 14.89 15.35 14.85 15.3 874.87 Thousand
08 Nov, 2006 15.25 15.37 14.71 15.09 524.56 Thousand