Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
01 Jun, 2007 28.72 28.72 27.52 27.58 465.65 Thousand
31 May, 2007 27.8 28.84 27.79 28.7 1.02 Million
30 May, 2007 26.83 28.1 26.77 27.9 945.03 Thousand
29 May, 2007 24.81 27.22 24.67 27.15 1.63 Million
25 May, 2007 24.17 24.7 24.04 24.61 499.02 Thousand
24 May, 2007 24.35 24.35 23.8 24.01 793 Thousand
23 May, 2007 23.3 24.7 23.25 24.31 629.12 Thousand
22 May, 2007 23.35 23.7 23.26 23.41 471.4 Thousand
21 May, 2007 22.26 23.73 22.17 23.48 755.32 Thousand
18 May, 2007 22.32 22.63 22.07 22.2 1.34 Million