Cogent Communications Group Inc (CCOI)

USD 41.67

(3.25%)

Historical Prices

Date Open High Low Close Volume
28 Feb, 2012 18.44 18.93 18.4 18.6 1.61 Million
27 Feb, 2012 17.99 18.59 17.52 18.46 1.13 Million
24 Feb, 2012 17.53 17.91 17.3 17.45 650.79 Thousand
23 Feb, 2012 17.62 17.86 17.04 17.77 558.64 Thousand
22 Feb, 2012 18.03 18.31 17.53 17.65 1.22 Million
21 Feb, 2012 18.36 18.37 17.95 18.04 825.7 Thousand
17 Feb, 2012 18.37 18.5 18.18 18.36 259.03 Thousand
16 Feb, 2012 18.05 18.33 17.97 18.29 424.04 Thousand
15 Feb, 2012 18.12 18.29 17.98 18.06 526.29 Thousand
14 Feb, 2012 18.0 18.3 17.9 18.08 767.14 Thousand