Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
15 Feb, 2007 23.15 23.8 22.9 23.73 542.57 Thousand
14 Feb, 2007 22.82 23.19 22.61 23.11 262.59 Thousand
13 Feb, 2007 22.76 22.97 22.53 22.85 173.65 Thousand
12 Feb, 2007 22.6 23.33 22.36 22.64 399 Thousand
09 Feb, 2007 23.21 23.54 22.36 22.58 431.77 Thousand
08 Feb, 2007 23.33 23.56 22.99 23.28 282.47 Thousand
07 Feb, 2007 21.9 23.82 21.6 23.8 931.53 Thousand
06 Feb, 2007 21.62 21.9 21.01 21.84 261.85 Thousand
05 Feb, 2007 21.01 21.8 20.83 21.6 457.55 Thousand
02 Feb, 2007 20.96 21.46 20.91 21.14 291.24 Thousand