Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
26 Oct, 2005 4.71 4.89 4.65 4.88 36.1 Thousand
25 Oct, 2005 4.85 4.95 4.7 4.9 25 Thousand
24 Oct, 2005 4.88 4.98 4.75 4.91 21.4 Thousand
21 Oct, 2005 4.73 4.9 4.7 4.87 41.2 Thousand
20 Oct, 2005 4.87 4.9 4.53 4.73 35.3 Thousand
19 Oct, 2005 4.6 4.83 4.59 4.82 43.5 Thousand
18 Oct, 2005 4.48 4.66 4.4 4.65 64.1 Thousand
17 Oct, 2005 4.3 4.49 4.3 4.39 43.1 Thousand
14 Oct, 2005 4.37 4.38 4.18 4.32 161 Thousand
13 Oct, 2005 4.62 4.62 4.32 4.39 222.9 Thousand