Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
13 Mar, 2008 18.42 18.76 17.86 18.47 1.01 Million
12 Mar, 2008 18.07 18.97 18.02 18.67 1.32 Million
11 Mar, 2008 17.76 18.12 17.32 18.01 1.24 Million
10 Mar, 2008 17.52 17.72 17.03 17.23 823.88 Thousand
07 Mar, 2008 17.36 17.86 16.98 17.49 781.53 Thousand
06 Mar, 2008 18.13 18.55 17.4 17.5 912.68 Thousand
05 Mar, 2008 19.09 19.44 17.77 18.26 1 Million
04 Mar, 2008 19.04 19.08 18.08 18.96 1.45 Million
03 Mar, 2008 19.42 19.9 19.15 19.41 626.35 Thousand
29 Feb, 2008 18.76 19.92 18.65 19.48 765.19 Thousand