Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
09 May, 2008 18.85 20.04 17.73 17.89 6.55 Million
08 May, 2008 22.46 22.9 22.09 22.68 1.52 Million
07 May, 2008 22.33 22.5 21.69 22.3 626.56 Thousand
06 May, 2008 22.13 22.53 22.13 22.35 806.18 Thousand
05 May, 2008 21.66 22.36 21.07 22.31 1.32 Million
02 May, 2008 21.9 22.34 21.32 21.73 477.02 Thousand
01 May, 2008 21.0 21.82 20.8 21.69 819.9 Thousand
30 Apr, 2008 21.4 22.1 20.99 21.01 361.79 Thousand
29 Apr, 2008 20.09 21.68 20.09 21.38 917.2 Thousand
28 Apr, 2008 19.67 20.55 19.67 20.09 529.38 Thousand