Cogent Communications Group Inc (CCOI)

USD 42.51

(-0.84%)

Historical Prices

Date Open High Low Close Volume
09 Mar, 2010 11.4 11.46 11.21 11.39 463.16 Thousand
08 Mar, 2010 11.48 11.6 11.44 11.46 449.7 Thousand
05 Mar, 2010 10.74 11.5 10.74 11.42 770.97 Thousand
04 Mar, 2010 10.58 10.73 10.05 10.73 274.13 Thousand
03 Mar, 2010 10.62 10.77 10.37 10.52 404.49 Thousand
02 Mar, 2010 10.03 10.57 10.01 10.57 774.98 Thousand
01 Mar, 2010 9.93 10.32 9.9 10.05 1.28 Million
26 Feb, 2010 10.05 10.26 9.78 9.85 517.41 Thousand
25 Feb, 2010 10.01 10.36 9.98 10.02 1.02 Million
24 Feb, 2010 10.54 10.66 9.99 10.12 957.57 Thousand