Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
23 Jun, 2008 14.36 14.48 14.16 14.25 670.33 Thousand
20 Jun, 2008 14.89 14.89 14.23 14.33 1.01 Million
19 Jun, 2008 14.48 15.03 14.3 15.01 667.25 Thousand
18 Jun, 2008 15.08 15.15 14.31 14.49 800.8 Thousand
17 Jun, 2008 14.85 15.65 14.79 15.1 722.47 Thousand
16 Jun, 2008 14.53 14.88 14.44 14.83 360.83 Thousand
13 Jun, 2008 14.34 14.61 14.05 14.61 601.5 Thousand
12 Jun, 2008 14.18 14.87 13.95 14.17 1.54 Million
11 Jun, 2008 14.26 14.35 13.6 13.6 704.83 Thousand
10 Jun, 2008 14.39 14.49 14.0 14.32 1.16 Million