Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
26 Dec, 2008 6.4 6.54 6.04 6.52 67.48 Thousand
24 Dec, 2008 5.85 6.36 5.85 6.34 111.28 Thousand
23 Dec, 2008 5.61 6.52 5.6 5.86 395.28 Thousand
22 Dec, 2008 5.85 6.06 5.21 5.55 305.54 Thousand
19 Dec, 2008 6.36 6.37 5.73 5.85 832.05 Thousand
18 Dec, 2008 6.03 6.37 5.76 5.89 587.59 Thousand
17 Dec, 2008 5.82 6.22 5.82 5.99 272.77 Thousand
16 Dec, 2008 5.71 5.97 5.57 5.9 380.5 Thousand
15 Dec, 2008 5.87 6.09 5.5 5.6 301.95 Thousand
12 Dec, 2008 5.14 5.85 5.14 5.85 333.96 Thousand