Cogent Communications Group Inc (CCOI)

USD 42.51

(-0.84%)

Historical Prices

Date Open High Low Close Volume
23 Mar, 2010 11.33 11.49 11.0 11.42 144.25 Thousand
22 Mar, 2010 11.17 11.42 11.01 11.3 127.34 Thousand
19 Mar, 2010 11.49 11.49 11.02 11.23 278.69 Thousand
18 Mar, 2010 11.48 11.52 11.31 11.47 152.59 Thousand
17 Mar, 2010 11.46 11.52 11.23 11.44 122.55 Thousand
16 Mar, 2010 11.36 11.43 11.21 11.4 143.74 Thousand
15 Mar, 2010 11.16 11.36 11.08 11.35 135.67 Thousand
12 Mar, 2010 11.53 11.53 11.12 11.2 207.88 Thousand
11 Mar, 2010 11.33 11.61 11.15 11.43 299.55 Thousand
10 Mar, 2010 11.37 11.54 11.3 11.44 198.82 Thousand