Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
24 Jul, 2013 29.31 29.54 28.5 28.7 473.88 Thousand
23 Jul, 2013 29.68 29.83 29.0 29.11 202.16 Thousand
22 Jul, 2013 29.59 29.86 29.43 29.56 134.72 Thousand
19 Jul, 2013 29.6 29.91 29.54 29.73 116.18 Thousand
18 Jul, 2013 29.62 29.89 29.54 29.69 130.15 Thousand
17 Jul, 2013 29.7 29.79 29.44 29.56 199.7 Thousand
16 Jul, 2013 29.65 29.92 29.37 29.61 210.49 Thousand
15 Jul, 2013 29.75 30.08 29.59 29.71 141.43 Thousand
12 Jul, 2013 29.47 30.0 29.39 29.82 169.3 Thousand
11 Jul, 2013 29.56 29.82 29.3 29.56 264.47 Thousand