Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
25 Jun, 2013 27.93 28.22 27.34 28.15 346.19 Thousand
24 Jun, 2013 27.41 27.93 27.13 27.75 367.48 Thousand
21 Jun, 2013 27.61 27.8 27.36 27.71 322.02 Thousand
20 Jun, 2013 27.5 27.89 27.17 27.49 247.28 Thousand
19 Jun, 2013 28.38 28.68 27.78 27.78 124.91 Thousand
18 Jun, 2013 27.68 28.54 27.68 28.37 249.34 Thousand
17 Jun, 2013 27.79 28.06 27.49 27.67 152.74 Thousand
14 Jun, 2013 27.99 28.09 27.55 27.62 182.69 Thousand
13 Jun, 2013 26.96 28.06 26.94 27.96 274.09 Thousand
12 Jun, 2013 28.06 28.19 27.6 27.64 263.32 Thousand