Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
16 Mar, 2007 22.96 24.16 22.68 24.1 583.4 Thousand
15 Mar, 2007 22.9 23.46 22.88 23.0 249.21 Thousand
14 Mar, 2007 23.29 23.58 22.59 23.0 489.21 Thousand
13 Mar, 2007 23.42 23.83 22.95 23.19 899.57 Thousand
12 Mar, 2007 22.15 23.95 22.0 23.66 1.44 Million
09 Mar, 2007 23.44 24.18 23.35 24.03 641.02 Thousand
08 Mar, 2007 23.6 23.65 23.24 23.41 356.83 Thousand
07 Mar, 2007 23.36 23.6 22.9 23.28 540.26 Thousand
06 Mar, 2007 21.17 23.33 21.17 23.23 688.3 Thousand
05 Mar, 2007 21.71 21.86 21.02 21.14 352.99 Thousand