Cogent Communications Group Inc (CCOI)

USD 41.67

(3.25%)

Historical Prices

Date Open High Low Close Volume
01 Nov, 2011 15.51 15.82 15.22 15.33 300.5 Thousand
31 Oct, 2011 15.58 16.17 15.58 16.05 243.64 Thousand
28 Oct, 2011 15.91 16.34 15.78 15.84 219.08 Thousand
27 Oct, 2011 15.85 16.0 15.42 15.93 672.9 Thousand
26 Oct, 2011 15.4 15.47 15.07 15.28 537.01 Thousand
25 Oct, 2011 15.57 15.78 15.17 15.23 328.36 Thousand
24 Oct, 2011 15.37 15.99 15.28 15.66 214.24 Thousand
21 Oct, 2011 15.4 15.47 15.0 15.28 240.37 Thousand
20 Oct, 2011 14.8 15.19 14.8 15.14 310.17 Thousand
19 Oct, 2011 15.13 15.27 14.7 14.85 184.96 Thousand