Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
16 Jun, 2006 8.84 8.94 8.32 8.8 348.61 Thousand
15 Jun, 2006 8.28 8.9 8.26 8.83 311.12 Thousand
14 Jun, 2006 8.35 8.41 7.79 8.29 209.18 Thousand
13 Jun, 2006 8.52 8.77 8.17 8.33 619.46 Thousand
12 Jun, 2006 8.99 9.03 8.17 8.5 293.59 Thousand
09 Jun, 2006 9.1 9.12 8.5 8.96 344.99 Thousand
08 Jun, 2006 9.3 9.3 8.76 9.05 510.76 Thousand
07 Jun, 2006 9.21 9.4 9.05 9.26 540.92 Thousand
06 Jun, 2006 9.11 9.25 8.97 9.19 543.86 Thousand
05 Jun, 2006 9.0 9.48 8.97 9.12 695.65 Thousand