Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
14 Dec, 2007 21.55 21.98 21.35 21.68 522.66 Thousand
13 Dec, 2007 22.44 22.56 21.54 21.76 589.65 Thousand
12 Dec, 2007 22.26 23.28 22.26 22.71 850.07 Thousand
11 Dec, 2007 23.49 23.64 22.16 22.21 595.02 Thousand
10 Dec, 2007 22.97 24.28 22.56 23.52 756.5 Thousand
07 Dec, 2007 22.89 23.72 22.64 23.04 818.12 Thousand
06 Dec, 2007 22.16 22.86 21.82 22.79 582.23 Thousand
05 Dec, 2007 21.21 22.5 20.86 22.16 1.13 Million
04 Dec, 2007 20.63 20.97 20.1 20.76 1.27 Million
03 Dec, 2007 20.64 20.68 19.67 19.77 1.05 Million