Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
08 Dec, 2004 1.22 2.0 1.22 1.9 72.65 Thousand
07 Dec, 2004 0.87 1.24 0.85 1.2 29.71 Thousand
06 Dec, 2004 0.78 0.85 0.76 0.85 6690.00
03 Dec, 2004 0.77 0.8 0.71 0.77 4365.00
02 Dec, 2004 0.78 0.78 0.7 0.73 1315.00
01 Dec, 2004 0.78 0.78 0.72 0.74 1990.00
30 Nov, 2004 0.8 0.85 0.75 0.79 3570.00
29 Nov, 2004 0.73 0.8 0.73 0.76 4090.00
26 Nov, 2004 0.72 0.75 0.7 0.71 1595.00
24 Nov, 2004 0.67 0.7 0.61 0.69 2920.00