Cogent Communications Group Inc (CCOI)

USD 42.8

(2.25%)

Historical Prices

Date Open High Low Close Volume
30 Jun, 2010 7.76 7.87 7.58 7.58 155.93 Thousand
29 Jun, 2010 7.99 8.07 7.72 7.78 224.03 Thousand
28 Jun, 2010 8.21 8.3 8.03 8.15 164.18 Thousand
25 Jun, 2010 8.37 8.39 8.08 8.19 411.16 Thousand
24 Jun, 2010 8.42 8.61 8.3 8.35 164.18 Thousand
23 Jun, 2010 8.4 8.53 8.26 8.51 138.46 Thousand
22 Jun, 2010 8.61 8.75 8.42 8.43 82.96 Thousand
21 Jun, 2010 8.82 8.86 8.52 8.55 117.72 Thousand
18 Jun, 2010 8.7 8.79 8.51 8.66 243.16 Thousand
17 Jun, 2010 8.77 8.79 8.53 8.63 146.47 Thousand