Cogent Communications Group Inc (CCOI)

USD 42.51

(-0.84%)

Historical Prices

Date Open High Low Close Volume
07 May, 2009 8.25 8.5 7.8 7.89 611.83 Thousand
06 May, 2009 8.5 8.62 8.01 8.14 299.39 Thousand
05 May, 2009 8.52 8.75 8.27 8.4 404.36 Thousand
04 May, 2009 8.55 8.65 8.32 8.59 357.68 Thousand
01 May, 2009 8.44 8.6 8.27 8.47 159 Thousand
30 Apr, 2009 8.63 8.99 8.44 8.44 360.17 Thousand
29 Apr, 2009 8.4 8.99 8.29 8.95 496.13 Thousand
28 Apr, 2009 8.24 8.45 8.15 8.29 180.94 Thousand
27 Apr, 2009 8.39 8.73 8.17 8.35 330.62 Thousand
24 Apr, 2009 8.27 8.67 8.17 8.61 270.33 Thousand