Cogent Communications Group Inc (CCOI)

USD 43.6

(1.85%)

Historical Prices

Date Open High Low Close Volume
28 Mar, 2005 10.0 10.0 9.0 9.06 39.8 Thousand
24 Mar, 2005 12.95 12.95 9.65 10.15 90.4 Thousand
23 Mar, 2005 0.65 0.7 0.61 0.64 8180.00
22 Mar, 2005 0.65 0.65 0.62 0.65 295.00
21 Mar, 2005 0.65 0.7 0.63 0.63 1825.00
18 Mar, 2005 0.56 0.63 0.56 0.63 2715.00
17 Mar, 2005 0.56 0.6 0.54 0.54 3035.00
16 Mar, 2005 0.58 0.6 0.55 0.58 7710.00
15 Mar, 2005 0.64 0.67 0.59 0.6 7975.00
14 Mar, 2005 0.67 0.68 0.61 0.62 2085.00