Cogent Communications Group Inc (CCOI)

USD 41.67

(3.25%)

Historical Prices

Date Open High Low Close Volume
27 Mar, 2012 19.99 20.23 19.7 19.71 321.18 Thousand
26 Mar, 2012 19.6 20.15 19.45 19.98 427.4 Thousand
23 Mar, 2012 19.29 19.39 19.19 19.35 158.73 Thousand
22 Mar, 2012 19.05 19.31 19.04 19.25 251.54 Thousand
21 Mar, 2012 19.37 19.51 19.16 19.31 237.98 Thousand
20 Mar, 2012 19.16 19.49 19.1 19.37 519.49 Thousand
19 Mar, 2012 18.98 20.24 18.96 19.84 1.06 Million
16 Mar, 2012 18.98 18.99 18.73 18.85 354.15 Thousand
15 Mar, 2012 18.53 18.92 18.34 18.87 194.24 Thousand
14 Mar, 2012 18.64 18.73 18.49 18.62 201.29 Thousand