Cogent Communications Group Inc (CCOI)

USD 41.67

(3.25%)

Historical Prices

Date Open High Low Close Volume
14 Dec, 2011 17.32 17.51 16.96 17.1 403.42 Thousand
13 Dec, 2011 17.45 17.74 17.36 17.52 708.61 Thousand
12 Dec, 2011 16.95 17.84 16.94 17.84 339.83 Thousand
09 Dec, 2011 16.4 17.29 16.36 17.13 346.23 Thousand
08 Dec, 2011 16.61 16.68 16.28 16.35 311.94 Thousand
07 Dec, 2011 16.65 16.85 16.18 16.69 170.46 Thousand
06 Dec, 2011 16.76 16.9 16.54 16.74 174.11 Thousand
05 Dec, 2011 17.04 17.07 16.6 16.8 279.99 Thousand
02 Dec, 2011 16.58 17.06 16.57 16.74 209.8 Thousand
01 Dec, 2011 16.89 17.09 16.39 16.47 310.76 Thousand