Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
11 Mar, 2009 5.91 5.95 5.73 5.77 316.21 Thousand
10 Mar, 2009 5.7 6.05 5.7 5.86 523.71 Thousand
09 Mar, 2009 5.97 6.09 5.38 5.51 524.12 Thousand
06 Mar, 2009 6.24 6.25 5.85 6.04 253.96 Thousand
05 Mar, 2009 6.68 6.68 6.0 6.02 386.33 Thousand
04 Mar, 2009 6.48 7.02 6.4 6.86 372.64 Thousand
03 Mar, 2009 6.21 6.39 6.03 6.35 567.72 Thousand
02 Mar, 2009 6.46 6.66 6.06 6.09 353.53 Thousand
27 Feb, 2009 6.57 7.07 5.53 6.62 2.09 Million
26 Feb, 2009 6.12 7.37 5.95 6.81 1.16 Million