Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
29 Jun, 2007 29.32 30.09 29.27 29.87 936.51 Thousand
28 Jun, 2007 29.14 29.36 28.82 29.11 574.49 Thousand
27 Jun, 2007 27.58 29.25 27.5 29.15 1.13 Million
26 Jun, 2007 28.21 28.21 27.49 27.77 672.68 Thousand
25 Jun, 2007 28.44 28.65 27.64 27.98 679.76 Thousand
22 Jun, 2007 28.5 29.29 28.36 28.49 3.52 Million
21 Jun, 2007 28.76 28.98 27.92 28.5 1.03 Million
20 Jun, 2007 29.29 29.95 28.73 28.74 2.39 Million
19 Jun, 2007 27.72 29.31 27.65 29.27 2.93 Million
18 Jun, 2007 26.94 27.9 26.67 27.88 1.29 Million