Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
03 Jun, 2004 0.4 0.42 0.37 0.4 6675.00
02 Jun, 2004 0.48 0.48 0.36 0.41 14.59 Thousand
01 Jun, 2004 0.4 0.48 0.35 0.43 19.43 Thousand
28 May, 2004 0.41 0.42 0.37 0.4 5965.00
27 May, 2004 0.39 0.42 0.36 0.39 10.31 Thousand
26 May, 2004 0.33 0.4 0.3 0.35 16.42 Thousand
25 May, 2004 0.32 0.35 0.29 0.3 23.71 Thousand
24 May, 2004 0.4 0.43 0.3 0.3 16.88 Thousand
21 May, 2004 0.42 0.46 0.36 0.37 24.33 Thousand
20 May, 2004 0.6 0.62 0.41 0.46 30.62 Thousand