Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
13 Aug, 2007 25.17 25.53 24.33 25.29 863.02 Thousand
10 Aug, 2007 26.58 26.85 24.2 24.78 1.33 Million
09 Aug, 2007 23.95 28.02 23.95 26.9 2.95 Million
08 Aug, 2007 22.18 25.88 21.85 25.29 2.9 Million
07 Aug, 2007 23.76 24.64 20.08 22.89 8.12 Million
06 Aug, 2007 28.5 29.61 26.91 29.4 819.18 Thousand
03 Aug, 2007 29.83 29.88 28.39 28.49 375.56 Thousand
02 Aug, 2007 29.28 29.9 28.83 29.75 419.17 Thousand
01 Aug, 2007 28.6 29.26 27.9 29.17 738.81 Thousand
31 Jul, 2007 29.49 30.52 28.58 28.68 747.73 Thousand