Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
22 Jul, 2008 10.85 11.87 10.79 11.84 1.15 Million
21 Jul, 2008 10.85 11.07 10.69 10.95 470.2 Thousand
18 Jul, 2008 10.89 11.04 10.72 10.79 799.27 Thousand
17 Jul, 2008 11.04 11.13 10.67 10.9 911.23 Thousand
16 Jul, 2008 11.15 11.15 10.71 10.95 853.94 Thousand
15 Jul, 2008 10.86 11.79 10.05 11.17 2 Million
14 Jul, 2008 12.2 12.28 11.67 11.86 315.04 Thousand
11 Jul, 2008 12.48 12.57 11.94 12.08 842.71 Thousand
10 Jul, 2008 13.02 13.24 12.52 12.7 747.09 Thousand
09 Jul, 2008 13.25 13.85 12.75 13.0 731.67 Thousand