Cogent Communications Group Inc (CCOI)

USD 42.58

(-0.44%)

Historical Prices

Date Open High Low Close Volume
04 Sep, 2008 8.83 8.83 8.15 8.34 1.07 Million
03 Sep, 2008 8.89 9.05 8.7 8.88 666.23 Thousand
02 Sep, 2008 9.36 9.46 8.78 8.9 583.15 Thousand
29 Aug, 2008 9.21 9.23 8.85 9.21 783.98 Thousand
28 Aug, 2008 9.41 9.5 9.18 9.26 553.4 Thousand
27 Aug, 2008 9.18 9.77 9.05 9.39 581.77 Thousand
26 Aug, 2008 9.23 9.47 8.98 9.17 362.27 Thousand
25 Aug, 2008 9.46 9.48 9.19 9.24 191.18 Thousand
22 Aug, 2008 9.41 9.69 9.36 9.5 338.83 Thousand
21 Aug, 2008 9.48 9.57 9.29 9.36 330.87 Thousand