Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
13 Feb, 2008 17.6 18.37 17.12 18.2 501.7 Thousand
12 Feb, 2008 17.71 18.17 17.33 17.39 424.72 Thousand
11 Feb, 2008 17.87 17.96 17.38 17.58 572.05 Thousand
08 Feb, 2008 17.82 18.01 17.25 17.84 638.8 Thousand
07 Feb, 2008 17.83 18.36 17.31 17.9 1.97 Million
06 Feb, 2008 18.39 18.64 17.78 17.9 784.2 Thousand
05 Feb, 2008 19.31 19.74 18.25 18.28 732.9 Thousand
04 Feb, 2008 20.44 20.7 19.68 19.71 665.2 Thousand
01 Feb, 2008 20.47 20.67 19.95 20.46 595.97 Thousand
31 Jan, 2008 18.99 20.5 18.79 20.47 884.64 Thousand