Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
16 Nov, 2012 20.51 21.06 20.3 20.97 280.8 Thousand
15 Nov, 2012 20.47 21.14 20.44 20.58 279.63 Thousand
14 Nov, 2012 20.96 21.15 20.32 20.33 142.76 Thousand
13 Nov, 2012 20.83 21.31 20.83 20.92 85.59 Thousand
12 Nov, 2012 20.84 21.17 20.83 21.0 184.86 Thousand
09 Nov, 2012 20.89 21.38 20.71 20.82 337.07 Thousand
08 Nov, 2012 21.41 21.41 20.56 20.56 274.43 Thousand
07 Nov, 2012 21.45 21.53 20.96 21.41 338.93 Thousand
06 Nov, 2012 21.35 22.17 21.35 21.61 191.23 Thousand
05 Nov, 2012 20.88 21.46 20.67 21.4 198.53 Thousand