Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
17 Aug, 2009 10.39 10.6 9.92 10.0 290.02 Thousand
14 Aug, 2009 11.12 11.16 10.32 10.63 398.84 Thousand
13 Aug, 2009 11.13 11.38 10.94 11.11 468.09 Thousand
12 Aug, 2009 11.15 11.38 10.99 11.02 652.51 Thousand
11 Aug, 2009 11.22 11.4 10.9 11.1 501.19 Thousand
10 Aug, 2009 11.05 11.58 10.86 11.24 703.19 Thousand
07 Aug, 2009 9.39 11.46 9.39 11.0 1.47 Million
06 Aug, 2009 9.12 9.27 8.94 9.01 401.59 Thousand
05 Aug, 2009 9.02 9.28 8.9 9.04 477.99 Thousand
04 Aug, 2009 8.46 9.11 8.44 9.02 423.73 Thousand