Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
19 Aug, 2008 9.92 9.96 9.39 9.45 564.77 Thousand
18 Aug, 2008 9.99 10.44 9.78 10.03 591.16 Thousand
15 Aug, 2008 9.9 10.05 9.7 10.01 715.74 Thousand
14 Aug, 2008 9.5 10.14 9.41 9.81 951.81 Thousand
13 Aug, 2008 9.35 9.73 9.2 9.61 1.61 Million
12 Aug, 2008 9.16 10.34 8.91 10.09 1.55 Million
11 Aug, 2008 8.51 9.17 8.1 9.17 1.16 Million
08 Aug, 2008 7.86 8.74 7.31 8.5 18.57 Million
07 Aug, 2008 10.61 11.68 10.61 11.22 2.75 Million
06 Aug, 2008 10.3 10.8 10.22 10.79 1.89 Million