Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
12 Nov, 2008 4.05 4.05 3.83 3.84 1.15 Million
11 Nov, 2008 4.32 4.43 4.11 4.13 829.41 Thousand
10 Nov, 2008 4.58 4.76 4.41 4.44 241.77 Thousand
07 Nov, 2008 4.48 4.6 4.13 4.47 262.87 Thousand
06 Nov, 2008 4.83 5.33 4.41 4.42 696.83 Thousand
05 Nov, 2008 4.76 5.27 4.68 4.71 468.4 Thousand
04 Nov, 2008 4.51 5.01 4.46 4.93 396.82 Thousand
03 Nov, 2008 4.74 4.84 4.29 4.54 392.73 Thousand
31 Oct, 2008 4.48 4.97 4.39 4.78 307.43 Thousand
30 Oct, 2008 4.32 4.6 4.13 4.47 405.79 Thousand