Cogent Communications Group Inc (CCOI)
USD 19.59
(-1.26%)
USD 19.59
(-1.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Mar, 2002 | 3.39 | 3.5 | 3.3 | 3.4 | 435.00 |
| 04 Mar, 2002 | 3.33 | 3.4 | 3.2 | 3.3 | 270.00 |
| 01 Mar, 2002 | 3.0 | 3.39 | 3.0 | 3.33 | 730.00 |
| 28 Feb, 2002 | 2.85 | 2.95 | 2.8 | 2.89 | 120.00 |
| 27 Feb, 2002 | 2.85 | 2.9 | 2.7 | 2.7 | 300.00 |
| 26 Feb, 2002 | 2.71 | 2.76 | 2.71 | 2.76 | 155.00 |
| 25 Feb, 2002 | 3.0 | 3.0 | 2.71 | 2.71 | 125.00 |
| 22 Feb, 2002 | 3.15 | 3.2 | 2.85 | 2.9 | 400.00 |
| 21 Feb, 2002 | 3.15 | 3.3 | 3.05 | 3.15 | 220.00 |
| 20 Feb, 2002 | 3.25 | 3.25 | 3.15 | 3.25 | 305.00 |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE