Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
22 Feb, 2006 6.85 7.13 6.81 7.03 66.6 Thousand
21 Feb, 2006 7.0 7.02 6.86 6.87 54.7 Thousand
17 Feb, 2006 7.0 7.1 6.93 7.0 151.4 Thousand
16 Feb, 2006 6.8 6.94 6.51 6.9 122.6 Thousand
15 Feb, 2006 6.25 6.59 6.25 6.58 60.8 Thousand
14 Feb, 2006 6.35 6.5 6.26 6.4 41 Thousand
13 Feb, 2006 6.35 6.35 6.21 6.22 36.4 Thousand
10 Feb, 2006 6.36 6.55 6.17 6.4 24.5 Thousand
09 Feb, 2006 6.41 6.56 6.28 6.42 46.4 Thousand
08 Feb, 2006 6.28 6.45 6.19 6.41 50.8 Thousand