Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
25 Sep, 2007 22.4 23.02 21.9 23.0 795.15 Thousand
24 Sep, 2007 24.09 24.3 22.46 22.65 571.04 Thousand
21 Sep, 2007 24.25 24.6 23.79 24.05 578.96 Thousand
20 Sep, 2007 25.39 25.39 23.81 24.02 584.14 Thousand
19 Sep, 2007 25.29 26.09 25.0 25.36 511.53 Thousand
18 Sep, 2007 23.71 25.38 23.5 24.98 695.55 Thousand
17 Sep, 2007 23.89 23.96 23.44 23.63 319.77 Thousand
14 Sep, 2007 22.63 24.02 22.59 23.91 381.83 Thousand
13 Sep, 2007 22.84 23.17 22.65 22.81 436.97 Thousand
12 Sep, 2007 22.82 23.23 22.65 22.68 281.93 Thousand