Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
02 Mar, 2007 22.27 22.49 21.89 21.91 588.29 Thousand
01 Mar, 2007 22.06 22.84 21.67 22.51 705.59 Thousand
28 Feb, 2007 23.0 23.2 22.04 22.56 429.89 Thousand
27 Feb, 2007 23.75 23.84 22.0 23.04 806.69 Thousand
26 Feb, 2007 24.39 24.8 23.96 24.06 379.31 Thousand
23 Feb, 2007 24.43 24.91 24.42 24.74 256.68 Thousand
22 Feb, 2007 24.53 24.57 24.2 24.51 199.1 Thousand
21 Feb, 2007 24.1 24.65 24.01 24.55 536.77 Thousand
20 Feb, 2007 24.14 24.67 23.76 24.13 332.38 Thousand
16 Feb, 2007 23.74 24.21 23.48 24.07 522.19 Thousand