Cogent Communications Group Inc (CCOI)

USD 43.66

(2.87%)

Historical Prices

Date Open High Low Close Volume
13 May, 2008 16.81 16.81 16.0 16.69 1.84 Million
12 May, 2008 17.34 17.44 15.54 16.86 5.94 Million
09 May, 2008 18.85 20.04 17.73 17.89 6.55 Million
08 May, 2008 22.46 22.9 22.09 22.68 1.52 Million
07 May, 2008 22.33 22.5 21.69 22.3 626.56 Thousand
06 May, 2008 22.13 22.53 22.13 22.35 806.18 Thousand
05 May, 2008 21.66 22.36 21.07 22.31 1.32 Million
02 May, 2008 21.9 22.34 21.32 21.73 477.02 Thousand
01 May, 2008 21.0 21.82 20.8 21.69 819.9 Thousand
30 Apr, 2008 21.4 22.1 20.99 21.01 361.79 Thousand