Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
04 May, 2006 12.1 12.41 11.91 12.1 100.03 Thousand
03 May, 2006 11.6 12.11 11.45 12.1 476.06 Thousand
02 May, 2006 10.87 11.75 10.83 11.6 378.06 Thousand
01 May, 2006 10.5 11.24 10.22 10.87 219.77 Thousand
28 Apr, 2006 10.67 10.67 10.27 10.55 115.88 Thousand
27 Apr, 2006 10.32 11.0 9.71 10.77 250.85 Thousand
26 Apr, 2006 10.57 10.62 10.39 10.4 151.61 Thousand
25 Apr, 2006 10.42 10.53 10.4 10.48 225.96 Thousand
24 Apr, 2006 10.48 10.59 10.12 10.47 611.43 Thousand
21 Apr, 2006 10.61 10.83 10.49 10.53 141.45 Thousand