Cogent Communications Group Inc (CCOI)

USD 41.67

(3.25%)

Historical Prices

Date Open High Low Close Volume
18 Oct, 2012 22.49 22.56 22.26 22.39 288.16 Thousand
17 Oct, 2012 22.16 22.63 22.05 22.5 220.99 Thousand
16 Oct, 2012 21.64 22.44 21.62 22.19 263.87 Thousand
15 Oct, 2012 21.13 21.55 20.73 21.52 206 Thousand
12 Oct, 2012 21.14 21.5 21.08 21.1 94.41 Thousand
11 Oct, 2012 21.31 21.5 20.81 21.12 278.05 Thousand
10 Oct, 2012 21.24 21.44 20.93 21.17 324.58 Thousand
09 Oct, 2012 21.5 21.55 21.16 21.24 177.09 Thousand
08 Oct, 2012 21.6 21.68 21.31 21.49 95.86 Thousand
05 Oct, 2012 22.15 22.4 21.64 21.67 262.15 Thousand