Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
23 Apr, 2009 8.22 8.36 8.13 8.19 227.41 Thousand
22 Apr, 2009 7.93 8.52 7.88 8.19 258.38 Thousand
21 Apr, 2009 7.9 8.12 7.83 8.12 150.83 Thousand
20 Apr, 2009 8.26 8.37 7.9 7.94 284.89 Thousand
17 Apr, 2009 8.69 8.85 8.41 8.42 673.1 Thousand
16 Apr, 2009 8.13 8.75 7.97 8.69 381.01 Thousand
15 Apr, 2009 7.85 8.1 7.76 8.08 166.98 Thousand
14 Apr, 2009 8.17 8.18 7.77 7.9 258.45 Thousand
13 Apr, 2009 8.06 8.36 7.99 8.34 366.09 Thousand
09 Apr, 2009 7.6 8.12 7.42 8.09 934.95 Thousand