Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
27 Jan, 2009 6.7 7.02 6.53 6.98 359.17 Thousand
26 Jan, 2009 6.08 6.71 6.06 6.68 642.64 Thousand
23 Jan, 2009 5.86 6.42 5.77 6.05 535.96 Thousand
22 Jan, 2009 5.46 6.14 5.42 6.05 766.98 Thousand
21 Jan, 2009 5.6 5.78 5.41 5.6 550.44 Thousand
20 Jan, 2009 6.08 6.18 5.43 5.48 406.61 Thousand
16 Jan, 2009 6.08 6.51 5.92 6.18 442.37 Thousand
15 Jan, 2009 6.13 6.19 5.79 6.0 516.75 Thousand
14 Jan, 2009 6.31 6.39 5.96 6.14 512.77 Thousand
13 Jan, 2009 6.47 6.53 6.34 6.44 273.08 Thousand