Cogent Communications Group Inc (CCOI)

USD 42.58

(-0.44%)

Historical Prices

Date Open High Low Close Volume
11 Feb, 2009 6.64 6.71 6.36 6.51 214.23 Thousand
10 Feb, 2009 6.96 7.0 6.54 6.63 353.74 Thousand
09 Feb, 2009 7.0 7.02 6.81 7.0 195.38 Thousand
06 Feb, 2009 6.97 7.05 6.81 7.0 406.98 Thousand
05 Feb, 2009 6.86 7.03 6.57 7.0 317.89 Thousand
04 Feb, 2009 6.91 7.04 6.7 6.91 679.28 Thousand
03 Feb, 2009 7.0 7.0 6.8 6.89 459.16 Thousand
02 Feb, 2009 6.55 7.01 6.52 6.96 381.33 Thousand
30 Jan, 2009 7.06 7.24 6.57 6.65 519.98 Thousand
29 Jan, 2009 7.02 7.32 6.92 6.95 636.16 Thousand