Cogent Communications Group Inc (CCOI)

USD 42.8

(2.25%)

Historical Prices

Date Open High Low Close Volume
26 Aug, 2010 8.39 8.82 8.39 8.7 166.2 Thousand
25 Aug, 2010 8.3 8.4 7.96 8.37 298.96 Thousand
24 Aug, 2010 8.23 8.49 8.23 8.38 95.59 Thousand
23 Aug, 2010 8.35 8.52 8.35 8.38 177.71 Thousand
20 Aug, 2010 8.4 8.52 8.26 8.3 202.05 Thousand
19 Aug, 2010 8.52 8.56 8.42 8.42 548.43 Thousand
18 Aug, 2010 8.77 8.77 8.49 8.58 119.79 Thousand
17 Aug, 2010 8.7 8.79 8.57 8.76 101.54 Thousand
16 Aug, 2010 8.39 8.63 8.39 8.58 122.62 Thousand
13 Aug, 2010 8.64 8.64 8.36 8.46 195.47 Thousand