Cogent Communications Group Inc (CCOI)

USD 42.51

(-0.84%)

Historical Prices

Date Open High Low Close Volume
19 Jun, 2009 8.48 8.66 8.36 8.4 415.75 Thousand
18 Jun, 2009 8.45 8.51 8.24 8.3 512.57 Thousand
17 Jun, 2009 8.68 8.81 8.41 8.42 853.17 Thousand
16 Jun, 2009 8.89 8.9 8.36 8.59 1.07 Million
15 Jun, 2009 8.19 8.33 7.9 8.02 257.86 Thousand
12 Jun, 2009 8.34 8.35 8.19 8.33 245.22 Thousand
11 Jun, 2009 8.49 8.6 8.34 8.4 539.33 Thousand
10 Jun, 2009 8.54 8.67 8.25 8.42 621.17 Thousand
09 Jun, 2009 8.56 8.71 8.4 8.53 549.28 Thousand
08 Jun, 2009 8.36 8.59 8.17 8.52 845.5 Thousand