Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
09 Oct, 2007 28.29 29.32 28.18 29.22 713.1 Thousand
08 Oct, 2007 28.53 30.16 27.68 28.15 1.19 Million
05 Oct, 2007 26.69 29.09 26.45 28.65 1.39 Million
04 Oct, 2007 26.2 26.45 25.96 26.42 672.38 Thousand
03 Oct, 2007 25.3 26.66 25.11 26.14 890.84 Thousand
02 Oct, 2007 25.05 25.86 24.85 25.5 689.64 Thousand
01 Oct, 2007 23.38 25.06 23.38 24.97 751.23 Thousand
28 Sep, 2007 22.9 23.36 22.41 23.34 776.25 Thousand
27 Sep, 2007 22.73 23.38 22.46 22.97 630.35 Thousand
26 Sep, 2007 23.2 23.57 22.46 22.58 594.83 Thousand