Cogent Communications Group Inc (CCOI)

USD 42.51

(-0.84%)

Historical Prices

Date Open High Low Close Volume
06 Jul, 2009 8.08 8.16 7.88 8.13 188.41 Thousand
02 Jul, 2009 8.09 8.26 8.05 8.15 272.64 Thousand
01 Jul, 2009 8.2 8.38 8.13 8.23 157.51 Thousand
30 Jun, 2009 8.34 8.41 8.11 8.15 188.79 Thousand
29 Jun, 2009 8.66 8.67 8.22 8.31 306.18 Thousand
26 Jun, 2009 8.37 8.83 8.35 8.68 557.79 Thousand
25 Jun, 2009 8.03 8.48 7.96 8.46 210.69 Thousand
24 Jun, 2009 8.33 8.5 8.0 8.03 405.51 Thousand
23 Jun, 2009 8.21 8.43 8.01 8.27 464.47 Thousand
22 Jun, 2009 8.35 8.37 8.11 8.11 394.18 Thousand