Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
18 Oct, 2007 27.26 27.76 26.46 27.43 377.09 Thousand
17 Oct, 2007 28.15 28.44 27.05 27.26 687.42 Thousand
16 Oct, 2007 27.05 27.88 26.82 27.77 443.52 Thousand
15 Oct, 2007 28.25 28.31 26.72 27.07 344.87 Thousand
12 Oct, 2007 27.98 28.32 27.81 28.25 475.03 Thousand
11 Oct, 2007 29.74 30.01 27.53 27.95 423.75 Thousand
10 Oct, 2007 29.25 29.63 28.76 29.54 772.98 Thousand
09 Oct, 2007 28.29 29.32 28.18 29.22 713.1 Thousand
08 Oct, 2007 28.53 30.16 27.68 28.15 1.19 Million
05 Oct, 2007 26.69 29.09 26.45 28.65 1.39 Million