Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
01 Nov, 2007 27.17 27.55 26.39 26.66 561.64 Thousand
31 Oct, 2007 26.89 27.83 26.52 27.68 347.18 Thousand
30 Oct, 2007 27.19 27.43 26.45 26.73 306.09 Thousand
29 Oct, 2007 27.03 27.71 26.97 27.2 316.34 Thousand
26 Oct, 2007 26.89 27.3 26.36 26.94 454.49 Thousand
25 Oct, 2007 26.93 27.3 26.43 26.75 721.31 Thousand
24 Oct, 2007 27.09 27.34 26.39 26.97 829.05 Thousand
23 Oct, 2007 25.7 27.37 25.51 27.36 910.35 Thousand
22 Oct, 2007 26.01 26.44 25.34 25.65 727.7 Thousand
19 Oct, 2007 27.44 27.5 26.2 26.46 362.63 Thousand