Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
10 Oct, 2006 12.18 12.3 12.01 12.28 214.02 Thousand
09 Oct, 2006 12.03 12.28 11.91 12.2 228.54 Thousand
06 Oct, 2006 12.04 12.31 11.91 12.09 589.97 Thousand
05 Oct, 2006 11.47 12.2 11.47 11.96 419.84 Thousand
04 Oct, 2006 11.78 11.78 11.41 11.49 504.64 Thousand
03 Oct, 2006 11.39 11.39 11.14 11.24 149.76 Thousand
02 Oct, 2006 11.56 11.64 11.2 11.31 252.87 Thousand
29 Sep, 2006 11.35 11.77 11.28 11.59 505.67 Thousand
28 Sep, 2006 11.37 11.38 11.15 11.28 414.77 Thousand
27 Sep, 2006 10.94 11.39 10.94 11.38 365 Thousand