Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
07 Aug, 2013 29.23 29.29 28.8 28.85 192.87 Thousand
06 Aug, 2013 29.22 29.36 29.17 29.25 122.14 Thousand
05 Aug, 2013 29.01 29.55 28.9 29.23 121.84 Thousand
02 Aug, 2013 28.99 29.3 28.83 29.1 106.68 Thousand
01 Aug, 2013 28.82 29.22 28.73 29.18 124.55 Thousand
31 Jul, 2013 28.64 28.92 28.53 28.62 102.4 Thousand
30 Jul, 2013 28.87 28.87 28.44 28.65 87.68 Thousand
29 Jul, 2013 28.92 29.05 28.64 28.69 103.3 Thousand
26 Jul, 2013 28.77 29.0 28.54 28.87 190.1 Thousand
25 Jul, 2013 28.62 29.22 28.62 29.01 291.94 Thousand