Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
21 Mar, 2007 23.86 24.01 23.28 23.98 1.03 Million
20 Mar, 2007 23.28 23.95 23.26 23.85 1.24 Million
19 Mar, 2007 24.3 24.75 24.04 24.23 427.78 Thousand
16 Mar, 2007 22.96 24.16 22.68 24.1 583.4 Thousand
15 Mar, 2007 22.9 23.46 22.88 23.0 249.21 Thousand
14 Mar, 2007 23.29 23.58 22.59 23.0 489.21 Thousand
13 Mar, 2007 23.42 23.83 22.95 23.19 899.57 Thousand
12 Mar, 2007 22.15 23.95 22.0 23.66 1.44 Million
09 Mar, 2007 23.44 24.18 23.35 24.03 641.02 Thousand
08 Mar, 2007 23.6 23.65 23.24 23.41 356.83 Thousand