Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
09 Jan, 2004 1.86 1.98 1.67 1.68 2075.00
08 Jan, 2004 1.8 1.95 1.65 1.85 5655.00
07 Jan, 2004 1.6 1.73 1.48 1.68 8045.00
06 Jan, 2004 1.23 1.65 1.19 1.44 15.15 Thousand
05 Jan, 2004 1.11 1.2 1.1 1.17 2065.00
02 Jan, 2004 1.18 1.2 1.1 1.15 1205.00
31 Dec, 2003 1.22 1.22 1.13 1.17 1525.00
30 Dec, 2003 1.14 1.24 1.11 1.12 1225.00
29 Dec, 2003 1.09 1.19 1.09 1.19 360.00
26 Dec, 2003 1.12 1.19 1.12 1.12 180.00