Cogent Communications Group Inc (CCOI)

USD 42.51

(-0.84%)

Historical Prices

Date Open High Low Close Volume
25 Jan, 2010 11.86 11.89 11.12 11.5 623.99 Thousand
22 Jan, 2010 11.5 11.96 11.41 11.49 956.29 Thousand
21 Jan, 2010 11.79 11.86 11.48 11.5 421.5 Thousand
20 Jan, 2010 11.86 11.99 11.56 11.73 242.69 Thousand
19 Jan, 2010 11.68 11.93 11.65 11.9 266.77 Thousand
15 Jan, 2010 11.93 11.93 11.5 11.62 405.13 Thousand
14 Jan, 2010 11.93 12.2 11.75 11.87 938.77 Thousand
13 Jan, 2010 11.2 11.53 11.2 11.35 680.38 Thousand
12 Jan, 2010 11.03 11.29 10.97 11.14 495.9 Thousand
11 Jan, 2010 10.79 11.19 10.74 11.1 803.47 Thousand