Cogent Communications Group Inc (CCOI)

USD 44.01

(1.76%)

Historical Prices

Date Open High Low Close Volume
15 Dec, 2004 1.37 1.39 1.1 1.21 7740.00
14 Dec, 2004 1.45 1.55 1.21 1.33 16.19 Thousand
13 Dec, 2004 1.56 1.8 1.45 1.6 6860.00
10 Dec, 2004 1.47 1.77 1.4 1.65 11.86 Thousand
09 Dec, 2004 1.92 2.0 1.32 1.47 30.3 Thousand
08 Dec, 2004 1.22 2.0 1.22 1.9 72.65 Thousand
07 Dec, 2004 0.87 1.24 0.85 1.2 29.71 Thousand
06 Dec, 2004 0.78 0.85 0.76 0.85 6690.00
03 Dec, 2004 0.77 0.8 0.71 0.77 4365.00
02 Dec, 2004 0.78 0.78 0.7 0.73 1315.00