Cogent Communications Group Inc (CCOI)

USD 43.6

(1.85%)

Historical Prices

Date Open High Low Close Volume
25 Apr, 2005 12.2 12.2 12.2 12.2 200.00
22 Apr, 2005 12.48 12.48 12.2 12.2 5600.00
21 Apr, 2005 12.65 12.7 12.21 12.54 20.1 Thousand
20 Apr, 2005 11.45 12.5 11.45 12.5 16.9 Thousand
19 Apr, 2005 11.37 11.5 11.3 11.5 1300.00
18 Apr, 2005 11.5 11.55 11.45 11.45 600.00
15 Apr, 2005 11.21 11.7 11.19 11.61 16.8 Thousand
14 Apr, 2005 11.36 11.4 11.22 11.3 3200.00
13 Apr, 2005 11.25 11.33 11.25 11.33 400.00
12 Apr, 2005 11.0 11.39 11.0 11.37 4700.00