Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
07 Feb, 2006 6.56 6.59 6.25 6.34 71.3 Thousand
06 Feb, 2006 6.59 6.59 6.3 6.58 33.4 Thousand
03 Feb, 2006 6.65 6.65 6.42 6.59 67.8 Thousand
02 Feb, 2006 6.63 6.7 6.55 6.69 55.1 Thousand
01 Feb, 2006 6.55 6.7 6.5 6.7 58.8 Thousand
31 Jan, 2006 6.36 6.66 6.31 6.55 183.4 Thousand
30 Jan, 2006 6.5 6.5 6.0 6.4 201.3 Thousand
27 Jan, 2006 6.6 6.65 6.45 6.52 64.4 Thousand
26 Jan, 2006 6.69 6.84 6.44 6.66 155.9 Thousand
25 Jan, 2006 6.7 6.85 6.61 6.79 138.1 Thousand