Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
14 May, 2007 23.55 23.61 23.15 23.22 406.9 Thousand
11 May, 2007 23.66 23.87 23.48 23.56 356.91 Thousand
10 May, 2007 23.97 23.97 23.5 23.71 438.78 Thousand
09 May, 2007 24.54 24.54 23.7 23.96 950.3 Thousand
08 May, 2007 24.89 25.4 24.69 24.75 977.73 Thousand
07 May, 2007 24.97 26.42 24.71 25.7 968.4 Thousand
04 May, 2007 25.06 26.21 25.0 25.87 386.75 Thousand
03 May, 2007 25.14 25.4 25.0 25.18 210.43 Thousand
02 May, 2007 24.73 25.32 24.7 25.14 150.19 Thousand
01 May, 2007 25.55 25.55 24.33 24.79 553.49 Thousand