Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
05 Aug, 2008 10.71 10.77 10.17 10.35 949.37 Thousand
04 Aug, 2008 10.67 10.92 10.37 10.58 718.52 Thousand
01 Aug, 2008 12.16 12.16 10.62 10.7 1.74 Million
31 Jul, 2008 12.36 12.93 11.91 12.06 1.24 Million
30 Jul, 2008 12.33 12.76 12.06 12.58 772.71 Thousand
29 Jul, 2008 11.82 12.38 11.66 12.18 640.31 Thousand
28 Jul, 2008 12.2 12.43 11.72 11.78 295.76 Thousand
25 Jul, 2008 12.22 12.52 12.14 12.27 453.35 Thousand
24 Jul, 2008 12.38 12.8 12.02 12.04 684.69 Thousand
23 Jul, 2008 11.88 13.22 11.88 12.2 1.18 Million