Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
20 Sep, 2007 25.39 25.39 23.81 24.02 584.14 Thousand
19 Sep, 2007 25.29 26.09 25.0 25.36 511.53 Thousand
18 Sep, 2007 23.71 25.38 23.5 24.98 695.55 Thousand
17 Sep, 2007 23.89 23.96 23.44 23.63 319.77 Thousand
14 Sep, 2007 22.63 24.02 22.59 23.91 381.83 Thousand
13 Sep, 2007 22.84 23.17 22.65 22.81 436.97 Thousand
12 Sep, 2007 22.82 23.23 22.65 22.68 281.93 Thousand
11 Sep, 2007 23.18 23.2 22.56 22.86 472.58 Thousand
10 Sep, 2007 23.8 24.44 22.58 23.1 483.14 Thousand
07 Sep, 2007 23.88 24.4 23.55 23.6 327.28 Thousand