Cogent Communications Group Inc (CCOI)

USD 42.05

(-4.61%)

Historical Prices

Date Open High Low Close Volume
23 Jan, 2007 19.68 20.5 19.65 20.09 417.1 Thousand
22 Jan, 2007 20.06 20.06 19.44 19.72 291.66 Thousand
19 Jan, 2007 19.83 20.09 19.53 19.94 560.88 Thousand
18 Jan, 2007 20.44 20.59 19.79 19.83 697.64 Thousand
17 Jan, 2007 20.44 20.7 20.19 20.42 637.67 Thousand
16 Jan, 2007 20.54 20.69 19.96 20.48 676.31 Thousand
12 Jan, 2007 20.06 20.74 19.97 20.53 1 Million
11 Jan, 2007 17.42 20.34 17.42 20.18 3.24 Million
10 Jan, 2007 17.19 17.51 17.19 17.38 310.82 Thousand
09 Jan, 2007 17.8 18.02 17.23 17.4 483.18 Thousand