Cogent Communications Group Inc (CCOI)

USD 44.01

(1.76%)

Historical Prices

Date Open High Low Close Volume
13 Jan, 2005 0.83 0.83 0.71 0.74 3895.00
12 Jan, 2005 0.8 0.85 0.75 0.8 1030.00
11 Jan, 2005 0.92 0.92 0.7 0.86 6830.00
10 Jan, 2005 0.9 0.95 0.9 0.92 1660.00
07 Jan, 2005 1.0 1.03 0.91 0.91 1515.00
06 Jan, 2005 1.05 1.05 0.97 0.98 935.00
05 Jan, 2005 0.98 1.05 0.98 1.05 1300.00
04 Jan, 2005 1.07 1.08 0.98 0.98 3730.00
03 Jan, 2005 1.1 1.1 1.02 1.08 2870.00
31 Dec, 2004 1.04 1.1 1.03 1.08 575.00