Cogent Communications Group Inc (CCOI)

USD 42.51

(-0.84%)

Historical Prices

Date Open High Low Close Volume
03 Aug, 2009 8.35 8.51 8.25 8.51 300.54 Thousand
31 Jul, 2009 8.25 8.38 7.99 8.29 212.11 Thousand
30 Jul, 2009 8.31 8.39 8.1 8.32 326.02 Thousand
29 Jul, 2009 8.69 8.69 8.11 8.2 402.87 Thousand
28 Jul, 2009 8.71 8.78 8.39 8.75 233.11 Thousand
27 Jul, 2009 8.67 8.88 8.67 8.81 300.73 Thousand
24 Jul, 2009 8.85 8.88 8.58 8.71 314.84 Thousand
23 Jul, 2009 8.87 9.34 8.87 8.96 359.59 Thousand
22 Jul, 2009 8.71 9.1 8.56 8.9 311.79 Thousand
21 Jul, 2009 9.04 9.04 8.62 8.74 165.45 Thousand