Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
05 Dec, 2007 21.21 22.5 20.86 22.16 1.13 Million
04 Dec, 2007 20.63 20.97 20.1 20.76 1.27 Million
03 Dec, 2007 20.64 20.68 19.67 19.77 1.05 Million
30 Nov, 2007 21.79 21.79 20.61 20.78 818.18 Thousand
29 Nov, 2007 22.05 22.13 21.29 21.57 728.96 Thousand
28 Nov, 2007 20.88 22.6 20.73 22.19 919.35 Thousand
27 Nov, 2007 20.73 20.98 20.24 20.61 616.64 Thousand
26 Nov, 2007 21.47 22.02 20.59 20.63 607.47 Thousand
23 Nov, 2007 21.17 21.56 20.78 21.49 224.76 Thousand
21 Nov, 2007 21.45 21.45 20.5 20.96 605.58 Thousand