Cogent Communications Group Inc (CCOI)

USD 42.51

(-0.84%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 2009 11.8 11.86 11.51 11.52 174.53 Thousand
28 Sep, 2009 11.85 12.08 11.72 11.75 311.18 Thousand
25 Sep, 2009 11.88 12.09 11.69 11.74 117.74 Thousand
24 Sep, 2009 12.39 12.5 11.73 11.96 138.03 Thousand
23 Sep, 2009 12.44 12.67 12.2 12.29 294.05 Thousand
22 Sep, 2009 12.23 12.53 12.21 12.44 210.33 Thousand
21 Sep, 2009 12.0 12.3 11.8 12.09 184.57 Thousand
18 Sep, 2009 12.21 12.43 11.94 12.08 692.08 Thousand
17 Sep, 2009 12.32 12.44 12.0 12.16 288.96 Thousand
16 Sep, 2009 11.89 12.35 11.89 12.32 531.08 Thousand