Cogent Communications Group Inc (CCOI)

USD 41.67

(3.25%)

Historical Prices

Date Open High Low Close Volume
06 Sep, 2011 12.74 13.06 12.53 13.03 268.56 Thousand
02 Sep, 2011 13.46 13.82 13.08 13.17 194.74 Thousand
01 Sep, 2011 14.23 14.36 13.68 13.77 324.04 Thousand
31 Aug, 2011 14.77 14.77 13.92 14.18 257.64 Thousand
30 Aug, 2011 14.23 14.84 14.05 14.73 261.11 Thousand
29 Aug, 2011 13.88 14.31 13.76 14.3 185.36 Thousand
26 Aug, 2011 12.9 13.94 12.77 13.76 249.29 Thousand
25 Aug, 2011 13.63 13.63 12.91 13.0 133.8 Thousand
24 Aug, 2011 13.25 13.7 13.11 13.54 127.29 Thousand
23 Aug, 2011 12.9 13.42 12.62 13.23 377.4 Thousand