Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2006 10.81 11.0 10.65 10.95 324.2 Thousand
25 Sep, 2006 10.88 11.18 10.58 10.78 317.06 Thousand
22 Sep, 2006 11.12 11.12 10.59 10.88 195.65 Thousand
21 Sep, 2006 11.09 11.4 10.69 11.07 620.23 Thousand
20 Sep, 2006 10.56 11.17 10.52 11.17 612.03 Thousand
19 Sep, 2006 9.98 10.67 9.8 10.53 858.82 Thousand
18 Sep, 2006 10.01 10.05 9.8 10.0 218.33 Thousand
15 Sep, 2006 9.45 10.05 9.35 10.01 747.43 Thousand
14 Sep, 2006 9.19 9.43 9.03 9.36 378.87 Thousand
13 Sep, 2006 8.82 9.25 8.75 9.19 270.73 Thousand