Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
16 Jul, 2007 32.52 32.56 31.98 32.31 493.63 Thousand
13 Jul, 2007 32.5 33.1 32.3 32.54 408.48 Thousand
12 Jul, 2007 32.49 33.04 32.14 32.32 959.81 Thousand
11 Jul, 2007 32.25 32.37 31.54 32.37 710.05 Thousand
10 Jul, 2007 31.06 32.74 30.56 32.11 1.07 Million
09 Jul, 2007 31.21 31.29 30.5 31.03 644.44 Thousand
06 Jul, 2007 31.4 31.47 30.96 31.22 432.27 Thousand
05 Jul, 2007 31.33 31.54 30.79 31.47 274.89 Thousand
03 Jul, 2007 31.17 31.57 30.87 31.21 341.32 Thousand
02 Jul, 2007 30.07 31.14 29.78 31.12 1.08 Million