Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
15 Nov, 2007 24.75 24.75 23.34 23.52 835.69 Thousand
14 Nov, 2007 25.0 25.56 24.63 24.82 455.92 Thousand
13 Nov, 2007 23.51 25.23 23.06 24.79 644.24 Thousand
12 Nov, 2007 23.56 24.14 23.22 23.27 592.1 Thousand
09 Nov, 2007 24.77 24.94 23.45 23.66 627.28 Thousand
08 Nov, 2007 26.67 27.19 23.9 25.18 951.9 Thousand
07 Nov, 2007 24.9 27.0 24.61 26.14 1.9 Million
06 Nov, 2007 26.8 27.07 26.45 26.9 576.65 Thousand
05 Nov, 2007 26.34 27.67 26.15 26.88 454.99 Thousand
02 Nov, 2007 26.93 26.98 26.22 26.65 356.12 Thousand