Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
24 Oct, 2006 14.15 14.18 13.95 14.12 393.95 Thousand
23 Oct, 2006 13.47 14.16 13.47 14.16 555.14 Thousand
20 Oct, 2006 13.91 13.91 13.47 13.48 241.98 Thousand
19 Oct, 2006 14.58 14.59 13.71 13.82 568.01 Thousand
18 Oct, 2006 13.67 14.21 13.55 13.99 1.32 Million
17 Oct, 2006 12.63 13.65 12.63 13.64 1.12 Million
16 Oct, 2006 12.36 12.82 12.22 12.73 158.17 Thousand
13 Oct, 2006 12.07 12.4 11.9 12.31 227.98 Thousand
12 Oct, 2006 12.15 12.22 11.93 12.1 250.05 Thousand
11 Oct, 2006 12.19 12.3 11.99 12.05 199.87 Thousand