Cogent Communications Group Inc (CCOI)

USD 41.67

(3.25%)

Historical Prices

Date Open High Low Close Volume
13 Jan, 2012 17.86 18.06 17.5 17.93 1.28 Million
12 Jan, 2012 17.73 18.09 17.47 18.08 196.92 Thousand
11 Jan, 2012 17.16 17.77 17.16 17.77 266.85 Thousand
10 Jan, 2012 17.09 17.3 16.8 17.28 411.26 Thousand
09 Jan, 2012 16.95 17.03 16.6 16.85 414.92 Thousand
06 Jan, 2012 16.79 17.23 16.56 16.86 498.47 Thousand
05 Jan, 2012 16.56 16.86 16.24 16.83 207.88 Thousand
04 Jan, 2012 16.79 16.98 16.28 16.69 245.55 Thousand
03 Jan, 2012 17.05 17.25 16.72 16.9 275.74 Thousand
30 Dec, 2011 16.61 16.92 16.61 16.89 187.33 Thousand