Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
25 Jul, 2007 32.37 32.51 30.58 30.97 778.27 Thousand
24 Jul, 2007 33.71 33.71 31.87 32.1 638.87 Thousand
23 Jul, 2007 32.92 33.72 32.78 33.56 696.38 Thousand
20 Jul, 2007 34.53 34.56 32.65 32.85 1 Million
19 Jul, 2007 32.79 34.9 32.78 34.61 1.38 Million
18 Jul, 2007 31.52 32.62 31.18 32.51 804.78 Thousand
17 Jul, 2007 32.04 32.43 31.55 31.76 555.77 Thousand
16 Jul, 2007 32.52 32.56 31.98 32.31 493.63 Thousand
13 Jul, 2007 32.5 33.1 32.3 32.54 408.48 Thousand
12 Jul, 2007 32.49 33.04 32.14 32.32 959.81 Thousand