Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
06 Nov, 2007 26.8 27.07 26.45 26.9 576.65 Thousand
05 Nov, 2007 26.34 27.67 26.15 26.88 454.99 Thousand
02 Nov, 2007 26.93 26.98 26.22 26.65 356.12 Thousand
01 Nov, 2007 27.17 27.55 26.39 26.66 561.64 Thousand
31 Oct, 2007 26.89 27.83 26.52 27.68 347.18 Thousand
30 Oct, 2007 27.19 27.43 26.45 26.73 306.09 Thousand
29 Oct, 2007 27.03 27.71 26.97 27.2 316.34 Thousand
26 Oct, 2007 26.89 27.3 26.36 26.94 454.49 Thousand
25 Oct, 2007 26.93 27.3 26.43 26.75 721.31 Thousand
24 Oct, 2007 27.09 27.34 26.39 26.97 829.05 Thousand