Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
30 Jan, 2008 18.91 19.61 18.77 19.13 903.15 Thousand
29 Jan, 2008 19.11 19.28 18.48 19.04 696.83 Thousand
28 Jan, 2008 18.65 19.11 18.57 18.98 683.75 Thousand
25 Jan, 2008 19.1 19.3 18.3 18.65 1.06 Million
24 Jan, 2008 17.91 19.3 17.91 18.99 1.26 Million
23 Jan, 2008 17.01 17.9 15.96 17.84 1.1 Million
22 Jan, 2008 17.6 17.9 16.38 17.28 2.01 Million
18 Jan, 2008 19.7 20.12 17.93 17.98 2.07 Million
17 Jan, 2008 21.21 21.57 19.23 19.71 1.36 Million
16 Jan, 2008 21.01 21.51 20.31 21.17 899.42 Thousand