Cogent Communications Group Inc (CCOI)

USD 41.67

(3.25%)

Historical Prices

Date Open High Low Close Volume
20 Jul, 2012 18.91 18.91 18.31 18.59 201.69 Thousand
19 Jul, 2012 19.1 19.16 18.74 19.15 196.14 Thousand
18 Jul, 2012 18.7 19.06 18.58 19.0 283.96 Thousand
17 Jul, 2012 19.34 19.35 18.71 18.8 156.65 Thousand
16 Jul, 2012 19.79 19.79 19.18 19.29 236.3 Thousand
13 Jul, 2012 19.71 19.93 19.42 19.86 638.96 Thousand
12 Jul, 2012 19.77 20.01 19.59 19.76 316.75 Thousand
11 Jul, 2012 19.9 20.08 19.81 19.98 433.71 Thousand
10 Jul, 2012 19.98 20.11 19.81 20.0 1.03 Million
09 Jul, 2012 19.61 19.94 19.57 19.9 244.03 Thousand