Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
16 Apr, 2007 26.24 26.75 25.98 26.2 516.83 Thousand
13 Apr, 2007 25.99 26.2 25.7 26.18 720.37 Thousand
12 Apr, 2007 24.14 26.38 23.71 26.01 1.9 Million
11 Apr, 2007 24.2 24.3 24.0 24.15 482.9 Thousand
10 Apr, 2007 24.0 24.24 23.9 24.13 462.29 Thousand
09 Apr, 2007 23.93 24.4 23.72 24.11 828.33 Thousand
05 Apr, 2007 23.97 24.12 23.82 23.95 316.03 Thousand
04 Apr, 2007 23.92 24.1 23.77 23.92 242.68 Thousand
03 Apr, 2007 24.1 24.42 23.72 23.88 387.86 Thousand
02 Apr, 2007 23.63 24.15 23.55 24.11 430.34 Thousand