Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
11 Jul, 2007 32.25 32.37 31.54 32.37 710.05 Thousand
10 Jul, 2007 31.06 32.74 30.56 32.11 1.07 Million
09 Jul, 2007 31.21 31.29 30.5 31.03 644.44 Thousand
06 Jul, 2007 31.4 31.47 30.96 31.22 432.27 Thousand
05 Jul, 2007 31.33 31.54 30.79 31.47 274.89 Thousand
03 Jul, 2007 31.17 31.57 30.87 31.21 341.32 Thousand
02 Jul, 2007 30.07 31.14 29.78 31.12 1.08 Million
29 Jun, 2007 29.32 30.09 29.27 29.87 936.51 Thousand
28 Jun, 2007 29.14 29.36 28.82 29.11 574.49 Thousand
27 Jun, 2007 27.58 29.25 27.5 29.15 1.13 Million