Cogent Communications Group Inc (CCOI)

USD 41.67

(3.25%)

Historical Prices

Date Open High Low Close Volume
25 Apr, 2012 18.53 18.84 18.3 18.43 217.36 Thousand
24 Apr, 2012 18.12 18.46 18.01 18.25 247.77 Thousand
23 Apr, 2012 18.08 18.14 17.68 18.06 212.71 Thousand
20 Apr, 2012 18.66 18.69 18.26 18.36 191.21 Thousand
19 Apr, 2012 18.76 19.05 18.18 18.29 169.47 Thousand
18 Apr, 2012 18.83 18.94 18.58 18.82 132.31 Thousand
17 Apr, 2012 18.84 19.16 18.83 18.91 226.6 Thousand
16 Apr, 2012 18.53 18.85 18.31 18.68 222.1 Thousand
13 Apr, 2012 18.35 18.62 17.88 18.53 403.47 Thousand
12 Apr, 2012 18.51 18.79 18.38 18.47 299.99 Thousand