Cogent Communications Group Inc (CCOI)

USD 42.8

(2.25%)

Historical Prices

Date Open High Low Close Volume
18 May, 2010 10.0 10.06 9.62 9.66 496.77 Thousand
17 May, 2010 9.81 10.15 9.61 9.87 304.52 Thousand
14 May, 2010 9.76 9.8 9.61 9.71 294.22 Thousand
13 May, 2010 9.55 9.9 9.55 9.85 192.02 Thousand
12 May, 2010 9.39 9.63 9.39 9.61 473.69 Thousand
11 May, 2010 9.51 9.66 9.35 9.39 359.97 Thousand
10 May, 2010 9.44 9.77 9.44 9.64 763.85 Thousand
07 May, 2010 9.49 9.5 8.98 9.18 898.7 Thousand
06 May, 2010 9.8 10.07 9.0 9.5 833.99 Thousand
05 May, 2010 9.99 10.1 9.79 9.91 348.32 Thousand