COGENT COMMUNICATIONS GRP $28.38

up +0.01


19/6/2013 09:19 AM  |  NASDAQ : CCOI  |  Industries : Information / Other Telecommunications
Type:

CCOI historical data

Date Open High Low Close Volume
6/18/2013 27.68 28.54 27.68 28.37 2494
6/17/2013 27.79 28.06 27.49 27.67 1528
6/14/2013 27.99 28.09 27.55 27.62 1827
6/13/2013 26.96 28.06 26.94 27.96 2741
6/12/2013 28.06 28.19 27.60 27.64 2634
6/11/2013 27.56 28.37 27.48 27.86 2654
6/10/2013 27.21 28.09 27.09 27.78 3203
6/7/2013 26.63 27.21 26.62 27.10 1773
6/6/2013 26.26 26.56 25.90 26.39 3601
6/5/2013 27.08 27.18 26.31 26.33 3606
6/4/2013 27.73 27.87 26.99 27.13 2451
6/3/2013 27.54 27.86 26.88 27.79 3869
5/31/2013 27.44 27.89 27.13 27.49 1830
5/30/2013 27.57 27.98 27.33 27.66 8613
5/29/2013 28.41 28.41 27.48 27.63 5248
5/28/2013 28.46 29.16 28.32 28.66 2197
5/24/2013 28.34 28.45 28.07 28.19 2339
5/23/2013 28.37 28.56 28.20 28.42 1741
5/22/2013 29.09 29.24 28.29 28.54 3068
5/21/2013 28.95 29.17 28.77 28.97 1504
5/20/2013 28.87 29.25 28.78 28.86 3696
5/17/2013 29.05 29.16 28.84 29.05 2547
5/16/2013 29.00 29.21 28.86 29.00 1908
5/15/2013 28.97 29.15 28.97 29.02 2904
5/14/2013 29.07 29.30 29.01 29.10 2016
5/13/2013 29.09 29.21 28.90 28.99 2339
5/10/2013 29.16 29.43 29.10 29.14 1512
5/9/2013 28.85 29.29 28.85 29.08 1681
5/8/2013 29.74 29.74 29.10 29.20 4262
5/7/2013 28.70 29.78 28.70 29.62 3028
5/6/2013 28.94 29.06 28.63 28.69 2850
5/3/2013 28.57 29.00 28.57 28.85 2495
5/2/2013 28.17 28.50 27.88 28.36 3074
5/1/2013 28.58 28.62 28.01 28.06 3574
4/30/2013 27.82 28.64 27.82 28.64 3159
4/29/2013 27.92 27.99 27.48 27.66 4287
4/26/2013 27.83 28.03 27.78 27.84 2565
4/25/2013 28.14 28.29 27.96 27.98 2703
4/24/2013 28.16 28.39 28.08 28.09 1490
4/23/2013 28.15 28.68 27.93 28.25 2326
4/22/2013 27.97 28.05 27.10 27.97 1856
4/19/2013 27.73 28.36 27.66 28.00 3464
4/18/2013 28.15 28.41 27.66 27.86 4496
4/17/2013 28.19 28.44 27.81 27.98 2730
4/16/2013 28.14 28.63 27.92 28.52 2670
4/15/2013 28.33 28.37 27.74 27.80 2933
4/12/2013 27.34 28.50 27.34 28.40 3208
4/11/2013 27.12 27.63 27.07 27.54 2929
4/10/2013 26.84 27.32 26.75 27.23 3942
4/9/2013 26.80 27.01 26.56 26.84 3024
4/8/2013 26.62 26.74 26.22 26.74 1232
4/5/2013 25.65 26.59 25.56 26.49 3366
4/4/2013 25.42 26.14 25.37 26.08 3115
4/3/2013 25.99 26.04 25.30 25.32 1997
4/2/2013 26.31 26.36 25.88 25.97 1300
4/1/2013 26.36 26.41 25.73 26.17 3046
3/28/2013 26.39 26.69 26.17 26.40 2819
3/27/2013 26.22 26.36 26.13 26.30 1359
3/26/2013 26.34 26.48 26.18 26.41 1122
3/25/2013 26.34 26.51 25.97 26.16 1511
3/22/2013 26.18 26.33 26.05 26.33 1954
3/21/2013 25.82 26.31 25.82 26.10 2482
3/20/2013 25.76 26.07 25.76 25.96 1649
3/19/2013 25.57 25.89 25.32 25.57 3552
3/18/2013 25.33 25.75 25.30 25.51 2021
3/15/2013 25.78 25.90 25.28 25.53 4209
3/14/2013 25.78 26.07 25.65 25.73 3371
3/13/2013 25.44 25.78 25.30 25.66 2138
3/12/2013 26.05 26.19 25.43 25.48 1264
3/11/2013 26.28 26.39 25.94 26.13 1152
3/8/2013 25.82 26.33 25.64 26.29 1976
3/7/2013 25.35 25.64 25.02 25.64 2962
3/6/2013 25.21 25.43 25.15 25.28 3567
3/5/2013 25.43 25.43 25.04 25.15 3103
3/4/2013 25.49 25.73 25.21 25.35 2346
3/1/2013 25.07 25.56 24.84 25.47 5431
2/28/2013 25.17 25.43 25.07 25.14 4886
2/27/2013 25.12 25.42 24.88 25.25 5244
2/26/2013 25.00 25.57 24.61 25.17 5459
2/25/2013 25.76 25.76 24.94 24.99 3845
2/22/2013 25.53 26.31 25.34 25.78 3575
2/21/2013 25.34 25.63 24.97 25.34 5517
2/20/2013 25.37 25.49 24.97 25.37 3780
2/19/2013 25.00 25.43 24.93 25.31 3476
2/15/2013 24.99 25.25 24.94 25.02 3740
2/14/2013 24.75 25.01 24.75 24.83 2041
2/13/2013 25.02 25.13 24.75 24.86 1714
2/12/2013 24.95 25.24 24.86 25.03 2487
2/11/2013 24.81 24.97 24.51 24.86 881
2/8/2013 24.50 24.98 24.48 24.86 1519
2/7/2013 24.45 24.63 24.14 24.51 3285
2/6/2013 24.34 24.51 24.08 24.39 5871
2/5/2013 24.61 25.15 24.50 24.95 1650
2/4/2013 24.94 24.97 24.39 24.52 1784
2/1/2013 24.92 25.28 24.83 25.03 2865
1/31/2013 24.28 24.95 24.16 24.77 3234
1/30/2013 24.08 24.31 23.78 24.26 2334
1/29/2013 24.21 24.57 24.11 24.18 1920
1/28/2013 24.24 24.49 24.07 24.28 1243
1/25/2013 24.03 24.18 23.77 24.17 1896
Marketplace
Trading Center