Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
22 Aug, 2007 26.38 27.89 26.23 27.49 799.29 Thousand
21 Aug, 2007 25.82 26.71 25.73 26.1 611.3 Thousand
20 Aug, 2007 25.16 25.77 24.78 25.65 413.37 Thousand
17 Aug, 2007 25.87 25.95 24.44 25.0 635.08 Thousand
16 Aug, 2007 24.71 25.75 23.65 24.77 1.03 Million
15 Aug, 2007 24.4 25.97 24.34 25.0 665.09 Thousand
14 Aug, 2007 25.5 25.53 24.39 24.4 374.75 Thousand
13 Aug, 2007 25.17 25.53 24.33 25.29 863.02 Thousand
10 Aug, 2007 26.58 26.85 24.2 24.78 1.33 Million
09 Aug, 2007 23.95 28.02 23.95 26.9 2.95 Million