Cogent Communications Group Inc (CCOI)

USD 42.8

(2.25%)

Historical Prices

Date Open High Low Close Volume
19 Nov, 2010 11.77 12.04 11.64 12.0 388.14 Thousand
18 Nov, 2010 11.8 12.05 11.7 11.81 237.18 Thousand
17 Nov, 2010 11.56 11.76 11.56 11.67 215.94 Thousand
16 Nov, 2010 11.45 11.58 11.38 11.52 195.75 Thousand
15 Nov, 2010 11.62 11.77 11.41 11.57 89.08 Thousand
12 Nov, 2010 11.6 11.74 11.34 11.5 92.1 Thousand
11 Nov, 2010 11.85 11.96 11.74 11.74 65.28 Thousand
10 Nov, 2010 11.68 12.07 11.63 12.02 306.88 Thousand
09 Nov, 2010 11.51 11.98 11.5 11.62 198.55 Thousand
08 Nov, 2010 11.56 11.88 11.56 11.81 296.48 Thousand