Cogent Communications Group Inc (CCOI)

USD 42.51

(-0.84%)

Historical Prices

Date Open High Low Close Volume
08 Feb, 2010 10.72 10.82 10.58 10.76 308.52 Thousand
05 Feb, 2010 11.0 11.1 10.46 10.76 329.65 Thousand
04 Feb, 2010 11.19 11.23 10.9 10.97 444.08 Thousand
03 Feb, 2010 11.19 11.37 11.06 11.25 260.97 Thousand
02 Feb, 2010 11.01 11.24 10.87 11.16 488.21 Thousand
01 Feb, 2010 10.99 11.17 10.84 10.94 709.26 Thousand
29 Jan, 2010 11.04 11.29 10.84 10.92 395.57 Thousand
28 Jan, 2010 10.98 11.25 10.86 11.0 551.8 Thousand
27 Jan, 2010 10.91 11.04 10.81 10.9 324.98 Thousand
26 Jan, 2010 11.49 11.53 10.9 10.92 495.56 Thousand