Cogent Communications Group Inc (CCOI)

USD 43.6

(1.85%)

Historical Prices

Date Open High Low Close Volume
09 May, 2005 20.15 20.5 19.35 20.3 39.1 Thousand
06 May, 2005 15.67 20.45 15.67 20.3 78.6 Thousand
05 May, 2005 13.89 15.5 13.74 15.5 14.3 Thousand
04 May, 2005 13.77 13.85 13.7 13.75 10.7 Thousand
03 May, 2005 13.85 13.89 13.83 13.84 4800.00
02 May, 2005 13.53 13.99 13.53 13.75 23 Thousand
29 Apr, 2005 12.35 13.5 12.27 13.43 15.4 Thousand
28 Apr, 2005 12.25 12.25 12.19 12.21 5600.00
27 Apr, 2005 12.1 12.31 12.1 12.24 1100.00
26 Apr, 2005 12.2 12.2 12.11 12.12 1800.00