Cogent Communications Group Inc (CCOI)

USD 43.66

(2.87%)

Historical Prices

Date Open High Low Close Volume
29 Apr, 2008 20.09 21.68 20.09 21.38 917.2 Thousand
28 Apr, 2008 19.67 20.55 19.67 20.09 529.38 Thousand
25 Apr, 2008 19.4 19.98 19.27 19.7 822.15 Thousand
24 Apr, 2008 19.84 19.84 19.01 19.34 749.31 Thousand
23 Apr, 2008 19.7 20.02 19.3 19.91 800.22 Thousand
22 Apr, 2008 19.56 19.99 19.13 19.59 610.12 Thousand
21 Apr, 2008 19.33 20.0 19.33 19.69 214.55 Thousand
18 Apr, 2008 19.19 19.88 18.99 19.45 279.33 Thousand
17 Apr, 2008 19.58 19.61 19.02 19.02 246.72 Thousand
16 Apr, 2008 18.77 19.69 18.44 19.63 424.32 Thousand