Cogent Communications Group Inc (CCOI)

USD 42.58

(-0.44%)

Historical Prices

Date Open High Low Close Volume
13 Jan, 2009 6.47 6.53 6.34 6.44 273.08 Thousand
12 Jan, 2009 6.6 6.8 6.4 6.48 442.13 Thousand
09 Jan, 2009 7.32 7.32 6.54 6.6 252.92 Thousand
08 Jan, 2009 7.25 7.56 7.0 7.3 587.32 Thousand
07 Jan, 2009 7.19 7.38 7.02 7.29 459.83 Thousand
06 Jan, 2009 6.86 7.8 6.74 7.28 798.94 Thousand
05 Jan, 2009 6.71 6.86 6.57 6.72 800.31 Thousand
02 Jan, 2009 6.54 6.81 6.31 6.65 215.03 Thousand
31 Dec, 2008 6.02 6.75 5.91 6.53 460.26 Thousand
30 Dec, 2008 6.13 6.13 5.91 6.0 188.09 Thousand