Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
11 Apr, 2008 19.77 19.97 18.58 18.73 639.56 Thousand
10 Apr, 2008 19.81 20.27 19.35 19.95 353.21 Thousand
09 Apr, 2008 20.19 20.41 19.66 19.75 556.14 Thousand
08 Apr, 2008 20.71 21.26 20.43 20.48 388.31 Thousand
07 Apr, 2008 21.4 21.53 21.13 21.39 665.81 Thousand
04 Apr, 2008 20.25 21.3 19.98 21.25 858.89 Thousand
03 Apr, 2008 18.95 20.12 18.89 20.0 528.68 Thousand
02 Apr, 2008 19.54 20.01 18.99 19.05 484.99 Thousand
01 Apr, 2008 18.57 19.52 18.36 19.43 761.76 Thousand
31 Mar, 2008 18.21 18.37 17.89 18.31 569.17 Thousand