Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
12 Jun, 2007 26.2 26.5 25.25 25.33 523.29 Thousand
11 Jun, 2007 25.92 26.68 25.91 26.47 542.22 Thousand
08 Jun, 2007 26.0 26.15 25.33 26.03 676.41 Thousand
07 Jun, 2007 26.6 26.95 25.56 26.01 1.4 Million
06 Jun, 2007 26.79 28.1 26.06 26.5 7.3 Million
05 Jun, 2007 27.79 28.36 27.54 28.1 550.35 Thousand
04 Jun, 2007 27.5 28.28 27.35 27.87 1.02 Million
01 Jun, 2007 28.72 28.72 27.52 27.58 465.65 Thousand
31 May, 2007 27.8 28.84 27.79 28.7 1.02 Million
30 May, 2007 26.83 28.1 26.77 27.9 945.03 Thousand