Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
15 Jun, 2007 26.88 27.06 26.65 26.8 785.46 Thousand
14 Jun, 2007 25.72 26.73 25.28 26.55 1.64 Million
13 Jun, 2007 25.36 25.82 25.35 25.61 545.14 Thousand
12 Jun, 2007 26.2 26.5 25.25 25.33 523.29 Thousand
11 Jun, 2007 25.92 26.68 25.91 26.47 542.22 Thousand
08 Jun, 2007 26.0 26.15 25.33 26.03 676.41 Thousand
07 Jun, 2007 26.6 26.95 25.56 26.01 1.4 Million
06 Jun, 2007 26.79 28.1 26.06 26.5 7.3 Million
05 Jun, 2007 27.79 28.36 27.54 28.1 550.35 Thousand
04 Jun, 2007 27.5 28.28 27.35 27.87 1.02 Million