Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
09 Jun, 2008 14.73 15.05 14.44 14.58 1.61 Million
06 Jun, 2008 14.95 15.04 14.5 14.61 1.39 Million
05 Jun, 2008 14.4 15.2 14.35 15.02 2.63 Million
04 Jun, 2008 15.85 15.85 13.16 13.85 6.32 Million
03 Jun, 2008 16.4 16.47 15.71 15.96 834.26 Thousand
02 Jun, 2008 16.35 16.59 15.95 16.37 775.44 Thousand
30 May, 2008 16.68 16.68 16.21 16.45 614.09 Thousand
29 May, 2008 16.61 16.79 16.4 16.64 560.38 Thousand
28 May, 2008 16.59 16.73 16.45 16.63 595.55 Thousand
27 May, 2008 16.2 16.56 16.04 16.45 787.97 Thousand