Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
08 Jul, 2008 12.96 13.26 12.45 13.22 701.04 Thousand
07 Jul, 2008 13.19 13.26 12.59 12.93 687.4 Thousand
03 Jul, 2008 12.7 13.18 12.66 13.06 435.53 Thousand
02 Jul, 2008 13.31 13.36 12.68 12.68 943.92 Thousand
01 Jul, 2008 13.25 13.46 12.92 13.43 565.78 Thousand
30 Jun, 2008 13.84 13.96 13.31 13.4 1.09 Million
27 Jun, 2008 14.26 14.77 13.9 13.93 1.2 Million
26 Jun, 2008 14.8 14.81 14.13 14.26 1.13 Million
25 Jun, 2008 14.33 15.25 14.32 15.12 725.42 Thousand
24 Jun, 2008 14.14 14.6 14.05 14.32 626.45 Thousand