Cogent Communications Group Inc (CCOI)

USD 43.66

(2.87%)

Historical Prices

Date Open High Low Close Volume
17 Jan, 2008 21.21 21.57 19.23 19.71 1.36 Million
16 Jan, 2008 21.01 21.51 20.31 21.17 899.42 Thousand
15 Jan, 2008 21.12 21.52 20.74 21.02 1.15 Million
14 Jan, 2008 20.43 21.6 20.42 21.46 912.64 Thousand
11 Jan, 2008 20.69 20.73 19.77 20.25 1.12 Million
10 Jan, 2008 20.27 21.26 20.26 20.81 1.14 Million
09 Jan, 2008 20.62 20.82 19.28 20.55 1.65 Million
08 Jan, 2008 22.0 22.27 20.41 20.72 1.19 Million
07 Jan, 2008 22.47 22.49 21.57 21.98 1 Million
04 Jan, 2008 23.36 23.47 22.08 22.32 739.79 Thousand