Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
23 Oct, 2007 25.7 27.37 25.51 27.36 910.35 Thousand
22 Oct, 2007 26.01 26.44 25.34 25.65 727.7 Thousand
19 Oct, 2007 27.44 27.5 26.2 26.46 362.63 Thousand
18 Oct, 2007 27.26 27.76 26.46 27.43 377.09 Thousand
17 Oct, 2007 28.15 28.44 27.05 27.26 687.42 Thousand
16 Oct, 2007 27.05 27.88 26.82 27.77 443.52 Thousand
15 Oct, 2007 28.25 28.31 26.72 27.07 344.87 Thousand
12 Oct, 2007 27.98 28.32 27.81 28.25 475.03 Thousand
11 Oct, 2007 29.74 30.01 27.53 27.95 423.75 Thousand
10 Oct, 2007 29.25 29.63 28.76 29.54 772.98 Thousand