Cogent Communications Group Inc (CCOI)

USD 43.66

(2.87%)

Historical Prices

Date Open High Low Close Volume
01 Apr, 2008 18.57 19.52 18.36 19.43 761.76 Thousand
31 Mar, 2008 18.21 18.37 17.89 18.31 569.17 Thousand
28 Mar, 2008 18.45 18.7 18.18 18.22 585.48 Thousand
27 Mar, 2008 19.24 19.24 18.29 18.37 603.65 Thousand
26 Mar, 2008 19.44 19.91 19.09 19.26 586.82 Thousand
25 Mar, 2008 20.3 20.64 19.41 19.53 763.39 Thousand
24 Mar, 2008 19.31 20.32 19.31 20.2 579.31 Thousand
20 Mar, 2008 18.64 19.29 17.71 19.19 1.41 Million
19 Mar, 2008 18.36 18.64 17.7 17.95 829.37 Thousand
18 Mar, 2008 17.95 18.32 17.48 18.26 788.53 Thousand