Cogent Communications Group Inc (CCOI)

USD 42.8

(2.25%)

Historical Prices

Date Open High Low Close Volume
16 Feb, 2011 14.47 14.51 14.28 14.46 138.63 Thousand
15 Feb, 2011 14.1 14.39 14.05 14.36 134.32 Thousand
14 Feb, 2011 14.06 14.34 13.89 14.15 301.67 Thousand
11 Feb, 2011 13.77 14.18 13.68 14.09 121.11 Thousand
10 Feb, 2011 13.55 13.99 13.5 13.86 111.85 Thousand
09 Feb, 2011 14.14 14.3 13.53 13.7 193.71 Thousand
08 Feb, 2011 13.27 14.04 13.12 13.94 161.56 Thousand
07 Feb, 2011 13.34 13.67 13.23 13.31 122.56 Thousand
04 Feb, 2011 13.42 13.56 13.1 13.29 236.31 Thousand
03 Feb, 2011 13.65 13.75 13.24 13.37 183.78 Thousand