Cogent Communications Group Inc (CCOI)

USD 41.67

(3.25%)

Historical Prices

Date Open High Low Close Volume
06 Jul, 2012 19.42 19.75 19.42 19.65 236.91 Thousand
05 Jul, 2012 19.49 19.73 19.34 19.65 182.73 Thousand
03 Jul, 2012 19.42 19.86 19.4 19.6 169.87 Thousand
02 Jul, 2012 19.26 19.51 19.14 19.42 301.79 Thousand
29 Jun, 2012 18.94 19.29 18.68 19.24 362.41 Thousand
28 Jun, 2012 18.99 19.17 18.27 18.62 311.27 Thousand
27 Jun, 2012 18.65 19.2 18.64 19.0 176.69 Thousand
26 Jun, 2012 18.41 18.63 18.29 18.61 225.87 Thousand
25 Jun, 2012 18.77 18.77 18.37 18.53 212.64 Thousand
22 Jun, 2012 18.83 19.09 18.58 18.95 334.08 Thousand