Cogent Communications Group Inc (CCOI)

USD 42.58

(-0.44%)

Historical Prices

Date Open High Low Close Volume
09 Jul, 2008 13.25 13.85 12.75 13.0 731.67 Thousand
08 Jul, 2008 12.96 13.26 12.45 13.22 701.04 Thousand
07 Jul, 2008 13.19 13.26 12.59 12.93 687.4 Thousand
03 Jul, 2008 12.7 13.18 12.66 13.06 435.53 Thousand
02 Jul, 2008 13.31 13.36 12.68 12.68 943.92 Thousand
01 Jul, 2008 13.25 13.46 12.92 13.43 565.78 Thousand
30 Jun, 2008 13.84 13.96 13.31 13.4 1.09 Million
27 Jun, 2008 14.26 14.77 13.9 13.93 1.2 Million
26 Jun, 2008 14.8 14.81 14.13 14.26 1.13 Million
25 Jun, 2008 14.33 15.25 14.32 15.12 725.42 Thousand