Cogent Communications Group Inc (CCOI)

USD 42.51

(-0.84%)

Historical Prices

Date Open High Low Close Volume
24 Nov, 2009 8.46 8.54 8.23 8.39 227.32 Thousand
23 Nov, 2009 8.5 8.79 8.42 8.46 708.09 Thousand
20 Nov, 2009 8.08 8.18 8.05 8.13 266.25 Thousand
19 Nov, 2009 8.36 8.49 8.07 8.16 492.03 Thousand
18 Nov, 2009 8.51 8.61 8.2 8.42 309.97 Thousand
17 Nov, 2009 8.48 8.63 8.41 8.48 726.76 Thousand
16 Nov, 2009 8.11 8.61 8.11 8.48 705.38 Thousand
13 Nov, 2009 8.27 8.33 7.94 8.1 723.99 Thousand
12 Nov, 2009 8.32 8.62 8.15 8.16 822.53 Thousand
11 Nov, 2009 8.25 8.58 8.15 8.5 531.29 Thousand