Cogent Communications Group Inc (CCOI)

USD 42.51

(-0.84%)

Historical Prices

Date Open High Low Close Volume
10 Nov, 2009 8.51 8.83 7.84 8.25 2.07 Million
09 Nov, 2009 10.1 10.54 8.52 8.64 2.28 Million
06 Nov, 2009 10.19 10.43 10.08 10.37 156.85 Thousand
05 Nov, 2009 9.76 10.37 9.71 10.35 173.08 Thousand
04 Nov, 2009 10.02 10.24 9.63 9.64 216.14 Thousand
03 Nov, 2009 9.87 9.93 9.71 9.93 189.67 Thousand
02 Nov, 2009 10.16 10.16 9.78 9.95 326.47 Thousand
30 Oct, 2009 10.71 10.71 10.08 10.13 280.86 Thousand
29 Oct, 2009 10.47 10.91 10.47 10.84 221.76 Thousand
28 Oct, 2009 11.38 11.39 10.3 10.35 678.02 Thousand