Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 2003 1.14 1.19 1.14 1.15 20.00
26 Sep, 2003 1.08 1.15 1.02 1.14 395.00
25 Sep, 2003 1.25 1.25 1.12 1.2 695.00
24 Sep, 2003 1.34 1.35 1.25 1.25 810.00
23 Sep, 2003 1.29 1.33 1.19 1.33 840.00
22 Sep, 2003 1.08 1.29 1.08 1.2 695.00
19 Sep, 2003 1.05 1.16 1.03 1.15 875.00
18 Sep, 2003 1.0 1.09 1.0 1.05 1360.00
17 Sep, 2003 1.05 1.05 0.96 1.03 580.00
16 Sep, 2003 1.03 1.05 1.0 1.05 1730.00