Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
09 Nov, 2004 0.55 0.73 0.55 0.65 13.27 Thousand
08 Nov, 2004 0.45 0.47 0.37 0.47 6740.00
05 Nov, 2004 0.39 0.45 0.37 0.44 5100.00
04 Nov, 2004 0.36 0.39 0.33 0.39 2805.00
03 Nov, 2004 0.34 0.35 0.33 0.35 1895.00
02 Nov, 2004 0.32 0.34 0.32 0.33 350.00
01 Nov, 2004 0.31 0.35 0.31 0.32 980.00
29 Oct, 2004 0.35 0.35 0.31 0.33 495.00
28 Oct, 2004 0.35 0.35 0.34 0.35 800.00
27 Oct, 2004 0.33 0.35 0.31 0.35 2120.00