Cogent Communications Group Inc (CCOI)

USD 41.67

(3.25%)

Historical Prices

Date Open High Low Close Volume
30 Jan, 2012 15.7 15.75 15.27 15.3 266.74 Thousand
27 Jan, 2012 15.03 16.04 14.83 15.87 814.16 Thousand
26 Jan, 2012 14.93 15.0 14.65 14.9 612.28 Thousand
25 Jan, 2012 15.15 15.35 14.76 14.81 677.32 Thousand
24 Jan, 2012 15.4 15.45 15.1 15.15 361.92 Thousand
23 Jan, 2012 15.5 15.97 15.18 15.43 752.96 Thousand
20 Jan, 2012 18.0 18.24 14.5 15.3 9.27 Million
19 Jan, 2012 19.2 19.32 18.73 18.81 674.43 Thousand
18 Jan, 2012 18.75 19.49 18.54 19.2 762.08 Thousand
17 Jan, 2012 18.11 18.8 17.88 18.74 531.15 Thousand