Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
31 Dec, 2007 24.12 24.23 23.67 23.71 305.92 Thousand
28 Dec, 2007 23.98 24.51 23.83 24.29 203.33 Thousand
27 Dec, 2007 24.79 24.96 23.69 23.71 238.82 Thousand
26 Dec, 2007 24.3 25.05 24.06 24.78 190.8 Thousand
24 Dec, 2007 24.73 24.97 24.29 24.5 100.19 Thousand
21 Dec, 2007 23.41 24.97 23.36 24.64 895.57 Thousand
20 Dec, 2007 22.98 23.25 22.6 23.21 416.17 Thousand
19 Dec, 2007 22.62 22.89 22.28 22.7 410.07 Thousand
18 Dec, 2007 20.82 22.71 20.82 22.62 715.35 Thousand
17 Dec, 2007 21.5 21.55 20.65 20.95 697.24 Thousand