Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2012 21.22 21.35 20.7 20.94 187.51 Thousand
30 Nov, 2012 22.19 22.19 20.9 21.14 405.71 Thousand
29 Nov, 2012 21.16 22.14 20.98 21.94 439.18 Thousand
28 Nov, 2012 21.46 21.57 20.95 21.01 217.11 Thousand
27 Nov, 2012 21.25 21.53 21.0 21.5 185.48 Thousand
26 Nov, 2012 21.68 21.9 21.2 21.29 235.07 Thousand
23 Nov, 2012 21.52 21.68 20.7 21.68 51.62 Thousand
21 Nov, 2012 21.34 21.6 21.3 21.41 122.39 Thousand
20 Nov, 2012 21.11 21.4 20.99 21.35 348.26 Thousand
19 Nov, 2012 20.99 21.32 20.86 21.21 108.77 Thousand