Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
02 Jun, 2006 9.03 9.35 8.69 9.0 4.67 Million
01 Jun, 2006 9.2 9.45 8.9 9.3 611.73 Thousand
31 May, 2006 9.2 9.5 9.0 9.2 310.1 Thousand
30 May, 2006 9.64 9.78 9.11 9.2 379.03 Thousand
26 May, 2006 9.43 9.94 9.42 9.62 170.58 Thousand
25 May, 2006 9.37 9.69 9.28 9.39 267.88 Thousand
24 May, 2006 10.04 10.04 9.37 9.37 533.91 Thousand
23 May, 2006 10.25 10.61 9.98 10.04 184.32 Thousand
22 May, 2006 10.76 10.78 10.12 10.22 356.08 Thousand
19 May, 2006 11.26 11.3 10.65 10.83 510.43 Thousand