Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
22 Dec, 2004 1.1 1.17 1.09 1.13 4045.00
21 Dec, 2004 1.14 1.14 1.01 1.09 3270.00
20 Dec, 2004 0.91 1.17 0.91 1.14 23.38 Thousand
17 Dec, 2004 1.05 1.1 0.91 0.91 14.29 Thousand
16 Dec, 2004 1.27 1.36 1.03 1.07 8140.00
15 Dec, 2004 1.37 1.39 1.1 1.21 7740.00
14 Dec, 2004 1.45 1.55 1.21 1.33 16.19 Thousand
13 Dec, 2004 1.56 1.8 1.45 1.6 6860.00
10 Dec, 2004 1.47 1.77 1.4 1.65 11.86 Thousand
09 Dec, 2004 1.92 2.0 1.32 1.47 30.3 Thousand