Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
23 Nov, 2005 5.1 5.6 5.06 5.45 113.1 Thousand
22 Nov, 2005 5.1 5.26 4.86 5.2 100.4 Thousand
21 Nov, 2005 4.92 5.15 4.61 5.1 113.4 Thousand
18 Nov, 2005 4.62 4.87 4.6 4.82 50 Thousand
17 Nov, 2005 4.78 4.78 4.6 4.65 48.8 Thousand
16 Nov, 2005 4.63 4.75 4.63 4.68 39.1 Thousand
15 Nov, 2005 4.77 4.9 4.7 4.71 70.5 Thousand
14 Nov, 2005 4.65 4.84 4.65 4.66 103.2 Thousand
11 Nov, 2005 5.09 5.09 4.65 4.65 145.4 Thousand
10 Nov, 2005 4.62 5.11 4.61 5.1 243 Thousand