Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
23 May, 2008 15.95 16.26 15.62 16.15 1.15 Million
22 May, 2008 15.92 16.17 15.5 16.06 1.17 Million
21 May, 2008 16.37 16.37 15.42 15.89 1.82 Million
20 May, 2008 16.06 16.45 15.73 16.33 1.1 Million
19 May, 2008 16.88 16.88 15.9 16.1 1.97 Million
16 May, 2008 17.62 17.62 16.65 16.99 1.15 Million
15 May, 2008 16.61 17.72 16.5 17.52 1.25 Million
14 May, 2008 16.75 17.41 16.57 16.64 1.48 Million
13 May, 2008 16.81 16.81 16.0 16.69 1.84 Million
12 May, 2008 17.34 17.44 15.54 16.86 5.94 Million