Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
07 Mar, 2007 23.36 23.6 22.9 23.28 540.26 Thousand
06 Mar, 2007 21.17 23.33 21.17 23.23 688.3 Thousand
05 Mar, 2007 21.71 21.86 21.02 21.14 352.99 Thousand
02 Mar, 2007 22.27 22.49 21.89 21.91 588.29 Thousand
01 Mar, 2007 22.06 22.84 21.67 22.51 705.59 Thousand
28 Feb, 2007 23.0 23.2 22.04 22.56 429.89 Thousand
27 Feb, 2007 23.75 23.84 22.0 23.04 806.69 Thousand
26 Feb, 2007 24.39 24.8 23.96 24.06 379.31 Thousand
23 Feb, 2007 24.43 24.91 24.42 24.74 256.68 Thousand
22 Feb, 2007 24.53 24.57 24.2 24.51 199.1 Thousand