Cogent Communications Group Inc (CCOI)

USD 43.6

(1.85%)

Historical Prices

Date Open High Low Close Volume
11 Apr, 2005 11.5 11.55 10.95 10.99 5500.00
08 Apr, 2005 11.64 11.81 11.4 11.4 7000.00
07 Apr, 2005 10.87 11.91 10.87 11.6 14.5 Thousand
06 Apr, 2005 10.75 11.28 10.71 10.84 17.9 Thousand
05 Apr, 2005 11.32 11.32 10.67 10.72 18.3 Thousand
04 Apr, 2005 11.48 11.48 11.31 11.31 1300.00
01 Apr, 2005 12.4 12.5 11.58 11.58 14.4 Thousand
31 Mar, 2005 9.47 12.5 9.47 12.5 34.8 Thousand
30 Mar, 2005 8.9 9.46 8.9 9.45 7000.00
29 Mar, 2005 9.02 9.05 8.11 8.94 21.8 Thousand