Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
24 Feb, 2004 1.91 2.0 1.91 2.0 585.00
23 Feb, 2004 2.0 2.05 1.91 1.91 570.00
20 Feb, 2004 2.0 2.0 1.91 2.0 825.00
19 Feb, 2004 2.1 2.1 1.9 2.05 3670.00
18 Feb, 2004 2.28 2.28 2.1 2.2 955.00
17 Feb, 2004 2.26 2.32 2.26 2.29 680.00
13 Feb, 2004 2.35 2.42 2.3 2.3 1085.00
12 Feb, 2004 2.32 2.43 2.29 2.39 2435.00
11 Feb, 2004 2.15 2.28 2.07 2.28 19.56 Thousand
10 Feb, 2004 2.02 2.07 2.0 2.07 2390.00