Cogent Communications Group Inc (CCOI)

USD 42.51

(-0.84%)

Historical Prices

Date Open High Low Close Volume
23 Feb, 2010 10.95 11.0 10.5 10.54 1.75 Million
22 Feb, 2010 11.14 11.24 10.94 10.94 206.7 Thousand
19 Feb, 2010 11.24 11.32 11.08 11.11 210.36 Thousand
18 Feb, 2010 11.4 11.42 11.13 11.24 223.6 Thousand
17 Feb, 2010 11.28 11.58 11.24 11.45 234.7 Thousand
16 Feb, 2010 11.19 11.24 11.0 11.21 170.55 Thousand
12 Feb, 2010 11.01 11.18 10.77 11.12 173.99 Thousand
11 Feb, 2010 10.78 11.19 10.69 11.16 289.52 Thousand
10 Feb, 2010 10.76 10.91 10.62 10.78 263.3 Thousand
09 Feb, 2010 10.9 11.05 10.76 10.82 413.33 Thousand