Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
21 Aug, 2013 32.1 32.56 32.03 32.15 82.62 Thousand
20 Aug, 2013 32.24 32.55 32.0 32.28 104.78 Thousand
19 Aug, 2013 31.79 32.04 31.62 31.77 209.27 Thousand
16 Aug, 2013 31.69 32.15 31.69 31.94 105.41 Thousand
15 Aug, 2013 31.73 32.16 31.7 31.87 146.63 Thousand
14 Aug, 2013 32.33 33.1 32.05 32.18 125.43 Thousand
13 Aug, 2013 32.31 32.65 32.08 32.39 141.56 Thousand
12 Aug, 2013 31.99 32.49 31.86 32.31 136.02 Thousand
09 Aug, 2013 32.42 33.03 31.75 32.14 468.78 Thousand
08 Aug, 2013 28.94 32.5 28.94 32.41 487.98 Thousand