Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
14 Feb, 2013 24.75 25.01 24.75 24.83 204.09 Thousand
13 Feb, 2013 25.02 25.13 24.75 24.86 171.34 Thousand
12 Feb, 2013 24.95 25.24 24.86 25.03 248.62 Thousand
11 Feb, 2013 24.81 24.97 24.51 24.86 88.02 Thousand
08 Feb, 2013 24.5 24.98 24.48 24.86 151.83 Thousand
07 Feb, 2013 24.45 24.63 24.14 24.51 328.44 Thousand
06 Feb, 2013 24.34 24.51 24.08 24.39 587.01 Thousand
05 Feb, 2013 24.61 25.15 24.5 24.95 164.91 Thousand
04 Feb, 2013 24.94 24.97 24.39 24.52 178.34 Thousand
01 Feb, 2013 24.92 25.28 24.83 25.03 286.41 Thousand