Cogent Communications Group Inc (CCOI)
USD 19.59
(-1.26%)
USD 19.59
(-1.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 Feb, 2002 | 3.43 | 3.43 | 3.35 | 3.35 | 225.00 |
| 15 Feb, 2002 | 3.33 | 3.43 | 3.25 | 3.43 | 205.00 |
| 14 Feb, 2002 | 3.3 | 3.3 | 3.25 | 3.25 | 850.00 |
| 13 Feb, 2002 | 3.25 | 3.3 | 3.25 | 3.27 | 40.00 |
| 12 Feb, 2002 | 3.3 | 3.3 | 3.15 | 3.16 | 150.00 |
| 11 Feb, 2002 | 3.25 | 3.3 | 3.15 | 3.27 | 650.00 |
| 08 Feb, 2002 | 3.05 | 3.2 | 3.05 | 3.15 | 385.00 |
| 07 Feb, 2002 | 3.25 | 3.35 | 3.0 | 3.1 | 550.00 |
| 06 Feb, 2002 | 5.0 | 5.0 | 2.76 | 3.17 | 6045.00 |
| 05 Feb, 2002 | 5.35 | 5.5 | 5.0 | 5.05 | 440.00 |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE