Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
11 Sep, 2007 23.18 23.2 22.56 22.86 472.58 Thousand
10 Sep, 2007 23.8 24.44 22.58 23.1 483.14 Thousand
07 Sep, 2007 23.88 24.4 23.55 23.6 327.28 Thousand
06 Sep, 2007 24.12 24.71 23.66 24.26 276.33 Thousand
05 Sep, 2007 24.63 24.72 23.83 23.95 552.58 Thousand
04 Sep, 2007 24.88 25.22 24.63 24.72 372.5 Thousand
31 Aug, 2007 24.65 25.8 24.52 24.97 396.31 Thousand
30 Aug, 2007 25.0 25.59 24.16 24.3 463.87 Thousand
29 Aug, 2007 24.7 25.34 24.17 25.12 541.24 Thousand
28 Aug, 2007 25.89 25.98 24.15 24.51 1.01 Million