Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
10 Jul, 2013 29.21 29.39 29.15 29.32 172.23 Thousand
09 Jul, 2013 29.03 29.29 28.61 29.2 199.6 Thousand
08 Jul, 2013 28.93 28.96 28.57 28.93 106.32 Thousand
05 Jul, 2013 28.96 28.98 28.4 28.88 162.3 Thousand
03 Jul, 2013 28.16 28.7 28.05 28.51 139.99 Thousand
02 Jul, 2013 28.45 28.85 28.07 28.35 188.97 Thousand
01 Jul, 2013 28.31 28.63 28.11 28.53 142.48 Thousand
28 Jun, 2013 28.0 28.55 27.98 28.15 550.34 Thousand
27 Jun, 2013 28.35 28.67 28.1 28.5 203.05 Thousand
26 Jun, 2013 28.36 28.47 28.06 28.11 154.04 Thousand