Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
01 Apr, 2013 26.36 26.41 25.73 26.17 304.54 Thousand
28 Mar, 2013 26.39 26.69 26.17 26.4 281.85 Thousand
27 Mar, 2013 26.22 26.36 26.13 26.3 135.88 Thousand
26 Mar, 2013 26.34 26.48 26.18 26.41 112.19 Thousand
25 Mar, 2013 26.34 26.51 25.97 26.16 151.01 Thousand
22 Mar, 2013 26.18 26.33 26.05 26.33 204.14 Thousand
21 Mar, 2013 25.82 26.31 25.82 26.1 248.13 Thousand
20 Mar, 2013 25.76 26.07 25.76 25.96 164.86 Thousand
19 Mar, 2013 25.57 25.89 25.32 25.57 355.12 Thousand
18 Mar, 2013 25.33 25.75 25.3 25.51 202.01 Thousand