Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
28 Feb, 2008 20.01 20.01 18.21 19.03 1.15 Million
27 Feb, 2008 19.53 20.52 19.17 20.0 1.87 Million
26 Feb, 2008 19.29 19.83 18.91 19.68 1.55 Million
25 Feb, 2008 18.77 19.04 18.26 18.79 1.16 Million
22 Feb, 2008 18.82 18.98 16.2 18.8 2.77 Million
21 Feb, 2008 18.91 18.98 18.5 18.8 521.51 Thousand
20 Feb, 2008 18.48 18.94 18.08 18.74 522.55 Thousand
19 Feb, 2008 18.82 18.93 18.2 18.6 391.56 Thousand
15 Feb, 2008 18.27 18.46 17.99 18.43 731.54 Thousand
14 Feb, 2008 18.35 19.15 18.35 18.46 625.47 Thousand