Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
18 Jan, 2007 20.44 20.59 19.79 19.83 697.64 Thousand
17 Jan, 2007 20.44 20.7 20.19 20.42 637.67 Thousand
16 Jan, 2007 20.54 20.69 19.96 20.48 676.31 Thousand
12 Jan, 2007 20.06 20.74 19.97 20.53 1 Million
11 Jan, 2007 17.42 20.34 17.42 20.18 3.24 Million
10 Jan, 2007 17.19 17.51 17.19 17.38 310.82 Thousand
09 Jan, 2007 17.8 18.02 17.23 17.4 483.18 Thousand
08 Jan, 2007 16.68 17.83 16.6 17.81 1.04 Million
05 Jan, 2007 16.48 17.17 16.44 16.64 427.4 Thousand
04 Jan, 2007 16.32 16.72 16.19 16.59 326.04 Thousand