Cogent Communications Group Inc (CCOI)

USD 43.6

(1.85%)

Historical Prices

Date Open High Low Close Volume
20 Jul, 2005 7.13 7.15 6.95 7.01 101.4 Thousand
19 Jul, 2005 7.18 7.18 7.04 7.14 123 Thousand
18 Jul, 2005 7.34 7.34 7.04 7.22 215.5 Thousand
15 Jul, 2005 6.48 7.45 6.48 7.34 436.6 Thousand
14 Jul, 2005 6.45 6.55 6.42 6.51 82.3 Thousand
13 Jul, 2005 6.53 6.59 6.3 6.36 151 Thousand
12 Jul, 2005 6.45 6.53 6.31 6.53 73.1 Thousand
11 Jul, 2005 6.25 6.43 6.22 6.43 107.3 Thousand
08 Jul, 2005 6.36 6.4 5.98 6.21 249.7 Thousand
07 Jul, 2005 6.44 6.45 6.31 6.35 73.9 Thousand