Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
04 Oct, 2007 26.2 26.45 25.96 26.42 672.38 Thousand
03 Oct, 2007 25.3 26.66 25.11 26.14 890.84 Thousand
02 Oct, 2007 25.05 25.86 24.85 25.5 689.64 Thousand
01 Oct, 2007 23.38 25.06 23.38 24.97 751.23 Thousand
28 Sep, 2007 22.9 23.36 22.41 23.34 776.25 Thousand
27 Sep, 2007 22.73 23.38 22.46 22.97 630.35 Thousand
26 Sep, 2007 23.2 23.57 22.46 22.58 594.83 Thousand
25 Sep, 2007 22.4 23.02 21.9 23.0 795.15 Thousand
24 Sep, 2007 24.09 24.3 22.46 22.65 571.04 Thousand
21 Sep, 2007 24.25 24.6 23.79 24.05 578.96 Thousand