Cogent Communications Group Inc (CCOI)

USD 41.67

(3.25%)

Historical Prices

Date Open High Low Close Volume
17 Sep, 2012 20.79 21.2 20.57 21.16 303.37 Thousand
14 Sep, 2012 21.0 21.04 20.6 20.89 600.3 Thousand
13 Sep, 2012 20.71 21.11 20.6 20.9 246.33 Thousand
12 Sep, 2012 20.43 20.74 20.24 20.73 213.53 Thousand
11 Sep, 2012 20.51 20.71 20.19 20.33 321.87 Thousand
10 Sep, 2012 20.74 20.79 20.12 20.51 300.84 Thousand
07 Sep, 2012 20.2 21.11 20.05 20.81 1.05 Million
06 Sep, 2012 20.08 20.23 19.68 20.01 792.03 Thousand
05 Sep, 2012 19.59 20.03 19.52 19.95 389.92 Thousand
04 Sep, 2012 19.56 19.81 19.35 19.68 466.74 Thousand