Cogent Communications Group Inc (CCOI)

USD 42.8

(2.25%)

Historical Prices

Date Open High Low Close Volume
03 Mar, 2011 14.62 15.28 14.47 15.12 280.62 Thousand
02 Mar, 2011 14.21 14.52 13.93 14.44 200.1 Thousand
01 Mar, 2011 14.76 14.87 14.19 14.25 297.35 Thousand
28 Feb, 2011 14.8 14.87 14.47 14.74 478.95 Thousand
25 Feb, 2011 14.82 15.06 14.62 14.73 299.49 Thousand
24 Feb, 2011 15.41 15.58 14.49 14.67 443.87 Thousand
23 Feb, 2011 14.05 14.13 13.52 13.86 268.82 Thousand
22 Feb, 2011 14.37 14.53 13.97 14.05 283.29 Thousand
18 Feb, 2011 14.68 14.7 14.4 14.57 159.7 Thousand
17 Feb, 2011 14.45 14.61 14.26 14.56 128.64 Thousand