Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
30 Jun, 2006 9.17 9.44 9.13 9.37 1.12 Million
29 Jun, 2006 8.9 9.46 8.47 9.17 389.94 Thousand
28 Jun, 2006 8.8 8.92 8.7 8.9 216.06 Thousand
27 Jun, 2006 8.8 8.97 8.56 8.8 267.8 Thousand
26 Jun, 2006 8.75 8.89 8.64 8.77 356.64 Thousand
23 Jun, 2006 8.76 8.97 8.68 8.71 244.54 Thousand
22 Jun, 2006 8.46 8.74 8.46 8.71 238.66 Thousand
21 Jun, 2006 7.98 8.75 7.94 8.5 482.65 Thousand
20 Jun, 2006 8.38 8.38 7.9 8.0 310.17 Thousand
19 Jun, 2006 8.78 8.86 8.32 8.41 511.78 Thousand