Cogent Communications Group Inc (CCOI)

USD 43.6

(1.85%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 2005 4.76 5.04 4.68 4.9 149.8 Thousand
28 Sep, 2005 4.91 4.91 4.69 4.74 65.8 Thousand
27 Sep, 2005 4.9 5.05 4.73 4.91 53.6 Thousand
26 Sep, 2005 4.9 5.05 4.73 4.93 31.7 Thousand
23 Sep, 2005 4.76 4.93 4.7 4.86 37.9 Thousand
22 Sep, 2005 4.91 4.96 4.72 4.85 47.9 Thousand
21 Sep, 2005 5.31 5.31 4.8 4.86 165.7 Thousand
20 Sep, 2005 4.71 5.65 4.66 5.21 515 Thousand
19 Sep, 2005 4.85 4.85 4.56 4.66 147 Thousand
16 Sep, 2005 4.9 4.9 4.77 4.88 107 Thousand