Cogent Communications Group Inc (CCOI)

USD 41.67

(3.25%)

Historical Prices

Date Open High Low Close Volume
07 Jun, 2012 18.77 18.91 18.49 18.5 248.56 Thousand
06 Jun, 2012 18.18 18.57 18.04 18.55 349.51 Thousand
05 Jun, 2012 17.57 18.09 17.53 18.08 292.74 Thousand
04 Jun, 2012 17.38 18.07 17.38 17.66 470.59 Thousand
01 Jun, 2012 17.43 17.74 17.11 17.33 248.06 Thousand
31 May, 2012 18.03 18.03 17.39 17.74 252.74 Thousand
30 May, 2012 17.89 18.16 17.65 18.01 246.75 Thousand
29 May, 2012 17.99 18.25 17.71 18.11 177.45 Thousand
25 May, 2012 17.47 18.08 17.37 17.81 282.45 Thousand
24 May, 2012 17.6 17.67 17.24 17.41 216.82 Thousand