Cogent Communications Group Inc (CCOI)

USD 42.51

(-0.84%)

Historical Prices

Date Open High Low Close Volume
27 Oct, 2009 11.5 11.71 11.31 11.46 284.55 Thousand
26 Oct, 2009 11.18 11.7 11.12 11.42 383.41 Thousand
23 Oct, 2009 11.41 11.76 11.09 11.13 137.74 Thousand
22 Oct, 2009 11.43 11.43 11.13 11.33 471.18 Thousand
21 Oct, 2009 11.95 12.08 11.42 11.49 506.01 Thousand
20 Oct, 2009 12.1 12.16 11.88 12.02 184.27 Thousand
19 Oct, 2009 12.05 12.22 11.77 12.1 188.02 Thousand
16 Oct, 2009 12.14 12.22 11.79 11.96 208.87 Thousand
15 Oct, 2009 12.25 12.36 12.11 12.22 802.42 Thousand
14 Oct, 2009 12.44 12.48 12.18 12.38 408.42 Thousand