Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
24 Jan, 2006 6.68 6.83 6.6 6.7 115 Thousand
23 Jan, 2006 6.63 6.78 6.52 6.68 93.4 Thousand
20 Jan, 2006 6.52 6.95 6.45 6.63 323.3 Thousand
19 Jan, 2006 6.02 6.47 6.02 6.35 192.2 Thousand
18 Jan, 2006 6.1 6.3 5.85 6.08 157.1 Thousand
17 Jan, 2006 6.5 6.5 6.1 6.19 180.2 Thousand
13 Jan, 2006 6.08 6.55 6.0 6.41 372 Thousand
12 Jan, 2006 6.0 6.23 5.75 6.0 400.4 Thousand
11 Jan, 2006 5.6 6.02 5.41 6.01 126.4 Thousand
10 Jan, 2006 5.41 5.61 5.41 5.58 63.2 Thousand