Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
28 May, 2013 28.46 29.16 28.32 28.66 219.65 Thousand
24 May, 2013 28.34 28.45 28.07 28.19 233.82 Thousand
23 May, 2013 28.37 28.56 28.2 28.42 174.08 Thousand
22 May, 2013 29.09 29.24 28.29 28.54 306.79 Thousand
21 May, 2013 28.95 29.17 28.77 28.97 150.4 Thousand
20 May, 2013 28.87 29.25 28.78 28.86 369.58 Thousand
17 May, 2013 29.05 29.16 28.84 29.05 254.65 Thousand
16 May, 2013 29.0 29.21 28.86 29.0 190.78 Thousand
15 May, 2013 28.97 29.15 28.97 29.02 290.48 Thousand
14 May, 2013 29.07 29.3 29.01 29.1 201.58 Thousand