Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
30 Jul, 2007 28.44 29.62 27.89 29.25 784.56 Thousand
27 Jul, 2007 30.29 30.36 28.21 28.42 996.27 Thousand
26 Jul, 2007 30.78 31.11 29.34 30.36 897.54 Thousand
25 Jul, 2007 32.37 32.51 30.58 30.97 778.27 Thousand
24 Jul, 2007 33.71 33.71 31.87 32.1 638.87 Thousand
23 Jul, 2007 32.92 33.72 32.78 33.56 696.38 Thousand
20 Jul, 2007 34.53 34.56 32.65 32.85 1 Million
19 Jul, 2007 32.79 34.9 32.78 34.61 1.38 Million
18 Jul, 2007 31.52 32.62 31.18 32.51 804.78 Thousand
17 Jul, 2007 32.04 32.43 31.55 31.76 555.77 Thousand