Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
20 Apr, 2006 10.19 10.64 10.08 10.61 291.26 Thousand
19 Apr, 2006 10.05 10.26 9.9 10.26 295.43 Thousand
18 Apr, 2006 9.97 10.18 9.63 10.07 225.34 Thousand
17 Apr, 2006 9.83 9.93 9.56 9.85 236.51 Thousand
13 Apr, 2006 9.35 9.99 9.35 9.89 307.06 Thousand
12 Apr, 2006 9.55 9.62 9.2 9.4 296.05 Thousand
11 Apr, 2006 10.29 10.35 8.7 9.63 949.7 Thousand
10 Apr, 2006 10.15 10.36 9.75 10.26 1.29 Million
07 Apr, 2006 10.1 10.27 10.0 10.19 136.65 Thousand
06 Apr, 2006 10.25 10.25 9.89 10.08 246.82 Thousand