Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
09 Nov, 2005 4.7 4.75 4.64 4.67 74.4 Thousand
08 Nov, 2005 4.95 4.97 4.8 4.8 86.3 Thousand
07 Nov, 2005 4.92 5.04 4.76 5.04 89.2 Thousand
04 Nov, 2005 5.0 5.03 4.75 4.97 37.5 Thousand
03 Nov, 2005 5.22 5.24 4.98 4.98 130.4 Thousand
02 Nov, 2005 5.03 5.29 4.96 5.29 66 Thousand
01 Nov, 2005 5.25 5.25 4.93 5.08 68.4 Thousand
31 Oct, 2005 4.87 5.25 4.7 5.25 103.4 Thousand
28 Oct, 2005 4.8 4.95 4.75 4.82 35.8 Thousand
27 Oct, 2005 4.9 4.9 4.65 4.8 39.2 Thousand