Cogent Communications Group Inc (CCOI)

USD 43.45

(-2.01%)

Historical Prices

Date Open High Low Close Volume
01 Jun, 2004 0.4 0.48 0.35 0.43 19.43 Thousand
28 May, 2004 0.41 0.42 0.37 0.4 5965.00
27 May, 2004 0.39 0.42 0.36 0.39 10.31 Thousand
26 May, 2004 0.33 0.4 0.3 0.35 16.42 Thousand
25 May, 2004 0.32 0.35 0.29 0.3 23.71 Thousand
24 May, 2004 0.4 0.43 0.3 0.3 16.88 Thousand
21 May, 2004 0.42 0.46 0.36 0.37 24.33 Thousand
20 May, 2004 0.6 0.62 0.41 0.46 30.62 Thousand
19 May, 2004 0.87 1.0 0.54 0.58 18.16 Thousand
18 May, 2004 1.51 1.6 0.8 0.87 6105.00