Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
22 Dec, 2005 5.5 5.5 5.35 5.4 1.66 Million
21 Dec, 2005 5.63 5.64 5.4 5.45 53.3 Thousand
20 Dec, 2005 5.4 5.65 5.31 5.52 52.6 Thousand
19 Dec, 2005 5.3 5.41 5.24 5.38 69.3 Thousand
16 Dec, 2005 5.38 5.4 5.22 5.35 107.3 Thousand
15 Dec, 2005 5.16 5.3 5.15 5.29 93.5 Thousand
14 Dec, 2005 5.41 5.41 5.2 5.21 76.5 Thousand
13 Dec, 2005 5.45 5.6 5.22 5.4 85.4 Thousand
12 Dec, 2005 5.66 5.73 5.55 5.56 50.5 Thousand
09 Dec, 2005 5.7 5.89 5.61 5.66 43.2 Thousand