Cogent Communications Group Inc (CCOI)

USD 42.51

(-0.84%)

Historical Prices

Date Open High Low Close Volume
08 Jan, 2010 10.42 10.77 10.42 10.72 347.47 Thousand
07 Jan, 2010 10.52 10.66 10.15 10.43 184.49 Thousand
06 Jan, 2010 10.08 10.66 10.08 10.52 504.43 Thousand
05 Jan, 2010 9.94 10.33 9.84 10.04 560.6 Thousand
04 Jan, 2010 9.94 10.04 9.81 9.93 460.39 Thousand
31 Dec, 2009 10.0 10.01 9.82 9.86 216.16 Thousand
30 Dec, 2009 10.06 10.1 9.87 9.98 212.54 Thousand
29 Dec, 2009 10.3 10.3 9.95 10.08 246.81 Thousand
28 Dec, 2009 10.17 10.34 10.13 10.31 166.41 Thousand
24 Dec, 2009 10.13 10.3 9.96 10.11 120.91 Thousand