Cogent Communications Group Inc (CCOI)

USD 41.67

(3.25%)

Historical Prices

Date Open High Low Close Volume
04 Oct, 2011 12.78 13.69 12.63 13.63 466.92 Thousand
03 Oct, 2011 13.28 13.76 12.82 12.83 344.14 Thousand
30 Sep, 2011 13.74 13.97 13.37 13.45 305.46 Thousand
29 Sep, 2011 14.56 14.56 13.4 13.96 258.33 Thousand
28 Sep, 2011 14.33 14.7 14.16 14.19 311.25 Thousand
27 Sep, 2011 14.82 14.98 14.21 14.37 472.73 Thousand
26 Sep, 2011 14.4 14.64 13.76 14.59 332.89 Thousand
23 Sep, 2011 13.96 14.64 13.85 14.33 422.79 Thousand
22 Sep, 2011 13.55 14.11 13.4 13.99 544.02 Thousand
21 Sep, 2011 14.36 14.97 13.99 14.04 354.91 Thousand