Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2007 25.22 25.81 25.05 25.46 381.75 Thousand
27 Apr, 2007 25.24 25.63 25.06 25.22 454.07 Thousand
26 Apr, 2007 25.24 25.75 25.2 25.35 359.89 Thousand
25 Apr, 2007 25.0 25.34 24.72 25.15 364.44 Thousand
24 Apr, 2007 25.27 25.4 24.7 24.83 411.58 Thousand
23 Apr, 2007 24.61 25.47 24.6 25.17 378.69 Thousand
20 Apr, 2007 25.32 25.34 24.5 24.7 578.31 Thousand
19 Apr, 2007 25.75 25.81 25.0 25.02 393.77 Thousand
18 Apr, 2007 26.21 26.3 25.75 25.98 394.19 Thousand
17 Apr, 2007 26.14 26.54 25.85 26.3 547.59 Thousand