Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
02 Nov, 2012 21.88 21.9 20.93 20.93 168.71 Thousand
01 Nov, 2012 21.8 22.04 21.5 21.87 219.37 Thousand
31 Oct, 2012 21.78 21.79 21.16 21.71 177.5 Thousand
26 Oct, 2012 21.34 21.71 21.11 21.7 197.43 Thousand
25 Oct, 2012 21.55 22.15 21.17 21.29 605.21 Thousand
24 Oct, 2012 21.84 22.04 21.35 21.45 196.13 Thousand
23 Oct, 2012 21.76 21.91 21.65 21.76 236.64 Thousand
22 Oct, 2012 21.93 22.08 21.78 21.9 195.48 Thousand
19 Oct, 2012 22.31 22.35 21.84 21.98 357.36 Thousand
18 Oct, 2012 22.49 22.56 22.26 22.39 288.16 Thousand