Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
29 May, 2007 24.81 27.22 24.67 27.15 1.63 Million
25 May, 2007 24.17 24.7 24.04 24.61 499.02 Thousand
24 May, 2007 24.35 24.35 23.8 24.01 793 Thousand
23 May, 2007 23.3 24.7 23.25 24.31 629.12 Thousand
22 May, 2007 23.35 23.7 23.26 23.41 471.4 Thousand
21 May, 2007 22.26 23.73 22.17 23.48 755.32 Thousand
18 May, 2007 22.32 22.63 22.07 22.2 1.34 Million
17 May, 2007 23.22 23.22 22.12 22.18 639.24 Thousand
16 May, 2007 23.03 23.25 22.69 23.19 270.07 Thousand
15 May, 2007 23.28 23.62 22.99 23.01 319 Thousand