Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
30 Nov, 2007 21.79 21.79 20.61 20.78 818.18 Thousand
29 Nov, 2007 22.05 22.13 21.29 21.57 728.96 Thousand
28 Nov, 2007 20.88 22.6 20.73 22.19 919.35 Thousand
27 Nov, 2007 20.73 20.98 20.24 20.61 616.64 Thousand
26 Nov, 2007 21.47 22.02 20.59 20.63 607.47 Thousand
23 Nov, 2007 21.17 21.56 20.78 21.49 224.76 Thousand
21 Nov, 2007 21.45 21.45 20.5 20.96 605.58 Thousand
20 Nov, 2007 21.9 22.14 20.97 21.51 854.42 Thousand
19 Nov, 2007 23.16 23.27 21.5 21.9 1.41 Million
16 Nov, 2007 23.54 23.75 23.13 23.5 983.52 Thousand