Cogent Communications Group Inc (CCOI)

USD 43.6

(1.85%)

Historical Prices

Date Open High Low Close Volume
06 Jul, 2005 6.49 6.49 6.35 6.43 70.7 Thousand
05 Jul, 2005 6.33 6.48 6.31 6.38 58.5 Thousand
01 Jul, 2005 6.7 6.7 6.32 6.33 256.3 Thousand
30 Jun, 2005 6.66 6.73 6.62 6.64 86.9 Thousand
29 Jun, 2005 6.86 6.9 6.6 6.7 153.4 Thousand
28 Jun, 2005 7.02 7.02 6.5 6.84 228.2 Thousand
27 Jun, 2005 7.02 7.05 6.89 6.97 245.5 Thousand
24 Jun, 2005 7.05 7.07 6.91 7.06 572 Thousand
23 Jun, 2005 7.15 7.15 6.91 6.98 195.5 Thousand
22 Jun, 2005 7.25 7.4 7.0 7.11 457.9 Thousand