Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
01 Feb, 2007 21.15 21.2 20.58 20.84 248.71 Thousand
31 Jan, 2007 21.64 21.64 20.96 21.0 272.01 Thousand
30 Jan, 2007 20.99 22.05 20.87 21.71 626.76 Thousand
29 Jan, 2007 20.88 21.15 20.66 20.9 476.27 Thousand
26 Jan, 2007 20.91 21.03 20.42 21.02 304.19 Thousand
25 Jan, 2007 21.0 21.0 20.73 20.91 466.05 Thousand
24 Jan, 2007 20.19 21.17 20.06 20.83 375.08 Thousand
23 Jan, 2007 19.68 20.5 19.65 20.09 417.1 Thousand
22 Jan, 2007 20.06 20.06 19.44 19.72 291.66 Thousand
19 Jan, 2007 19.83 20.09 19.53 19.94 560.88 Thousand