Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • COGENT COMM GROUP INC Historical Prices

  • Historical Data: CCOI

    Return as of November 24 2009

    1 Month -23.99%
    6 Month 32.19%
    YTD 29.56%
    1 Year 113.10%
    3 Year -47.62%
    5 Year —

  • COGENT COMM GROUP INC ( CCOI ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 383,418 11.70 11.12 11.18 11.42
    10/27/09 284,559 11.71 11.31 11.50 11.46
    10/28/09 678,021 11.39 10.30 11.38 10.35
    10/29/09 221,760 10.91 10.47 10.47 10.84
    10/30/09 279,889 10.71 10.08 10.71 10.13
    11/02/09 326,470 10.16 9.78 10.16 9.95
    11/03/09 189,679 9.93 9.71 9.87 9.93
    11/04/09 216,145 10.24 9.63 10.02 9.64
    11/05/09 173,083 10.37 9.71 9.76 10.35
    11/06/09 156,856 10.43 10.08 10.19 10.37
    11/09/09 2.28 M 10.54 8.52 10.10 8.64
    11/10/09 2.07 M 8.825 7.84 8.51 8.25
    11/11/09 531,298 8.58 8.15 8.25 8.50
    11/12/09 822,533 8.62 8.15 8.32 8.16
    11/13/09 723,990 8.33 7.94 8.27 8.10
    11/16/09 701,575 8.61 8.11 8.11 8.48
    11/17/09 726,763 8.63 8.41 8.48 8.48
    11/18/09 309,975 8.61 8.20 8.51 8.42
    11/19/09 492,039 8.485 8.07 8.36 8.16
    11/20/09 266,253 8.18 8.05 8.08 8.13
    11/23/09 708,094 8.79 8.42 8.50 8.46

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CCOI

    Valuation

    Calculate the value of or shares of CCOI , since