Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
18 May, 2006 11.12 11.63 11.12 11.43 177.9 Thousand
17 May, 2006 11.66 11.66 11.1 11.2 100.89 Thousand
16 May, 2006 11.74 11.78 11.1 11.64 114.23 Thousand
15 May, 2006 11.68 12.1 11.31 11.66 147.51 Thousand
12 May, 2006 11.3 11.98 11.0 11.87 268.55 Thousand
11 May, 2006 11.0 11.41 10.66 11.4 308.96 Thousand
10 May, 2006 11.49 11.71 10.9 11.13 267.09 Thousand
09 May, 2006 11.6 11.81 11.39 11.51 142.05 Thousand
08 May, 2006 11.69 11.9 11.31 11.61 96.44 Thousand
05 May, 2006 12.08 12.11 11.43 11.74 168.56 Thousand